香港股市 將收市,收市時間:4 小時 12 分鐘

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS 即時價格。貨幣為 USD。
加入追蹤清單
215.99-30.39 (-12.33%)
收市:04:00PM EDT
216.36 +0.37 (+0.17%)
收市後: 07:59PM EDT
價內期權
認購期權範圍2024年7月26日
合約名稱上次交易日期拍板收市價買盤賣出價變化% 變化成交量未平倉合約引伸波幅
TSLA240726C000750002024-07-24 3:25PM EDT75.00143.07138.75143.80-36.53-20.34%856647.27%
TSLA240726C000800002024-07-24 9:44AM EDT80.00140.69133.75139.05-32.51-18.77%11642.97%
TSLA240726C000850002024-07-12 2:08PM EDT85.00165.00128.75133.800.00-699575.39%
TSLA240726C000900002024-07-22 3:57PM EDT90.00161.66123.75128.900.00-8477555.08%
TSLA240726C000950002024-07-08 11:03AM EDT95.00160.25118.75123.900.00-42523.44%
TSLA240726C001000002024-07-24 3:25PM EDT100.00118.25113.75118.95-30.19-20.34%2,00415498.83%
TSLA240726C001050002024-07-17 3:27PM EDT105.00143.83108.90113.900.00-811479.30%
TSLA240726C001100002024-07-24 3:56PM EDT110.00107.20103.90108.90-49.64-31.65%223451.17%
TSLA240726C001150002024-07-24 3:24PM EDT115.00103.4398.90103.90-29.19-22.01%59424.61%
TSLA240726C001200002024-07-24 10:10AM EDT120.0096.8293.9099.00-23.73-19.68%3220406.25%
TSLA240726C001250002024-07-16 1:19PM EDT125.00130.1288.9093.850.00-122370.31%
TSLA240726C001300002024-07-24 3:48PM EDT130.0088.0284.0588.90-29.43-25.06%4590360.16%
TSLA240726C001350002024-07-24 10:54AM EDT135.0083.2978.8083.85-28.99-25.82%2694316.80%
TSLA240726C001400002024-07-24 2:44PM EDT140.0080.2473.8078.85-27.10-25.25%98206295.31%
TSLA240726C001450002024-07-24 2:56PM EDT145.0074.4868.8074.05-28.03-27.34%36223286.33%
TSLA240726C001500002024-07-24 3:52PM EDT150.0066.5565.4069.85-31.92-32.42%25144348.05%
TSLA240726C001550002024-07-24 3:59PM EDT155.0061.2858.8064.05-33.26-35.18%38102244.73%
TSLA240726C001600002024-07-24 3:08PM EDT160.0059.1653.1558.95-29.20-33.05%61414167.97%
TSLA240726C001650002024-07-24 3:52PM EDT165.0051.7548.2553.55-30.75-37.27%77566310.21%
TSLA240726C001700002024-07-24 3:52PM EDT170.0046.4645.2049.05-30.29-39.47%65409228.03%
TSLA240726C001750002024-07-24 3:59PM EDT175.0041.1839.1044.05-31.38-43.25%32454177.15%
TSLA240726C001800002024-07-24 3:59PM EDT180.0036.1935.2036.60-31.11-46.23%353782159.18%
TSLA240726C001850002024-07-24 3:53PM EDT185.0031.2530.4031.55-32.69-51.13%3101,386137.11%
TSLA240726C001900002024-07-24 3:59PM EDT190.0026.1525.4026.80-32.40-55.34%8322,37586.52%
TSLA240726C001950002024-07-24 3:59PM EDT195.0021.9520.6021.80-30.02-57.76%3941,34680.08%
TSLA240726C002000002024-07-24 3:59PM EDT200.0016.4015.2017.90-30.90-65.33%3,9854,76379.93%
TSLA240726C002050002024-07-24 3:59PM EDT205.0011.7410.0012.20-30.48-72.19%9251,28677.98%
TSLA240726C002100002024-07-24 3:59PM EDT210.007.807.008.10-30.06-79.40%8,4492,04660.94%
TSLA240726C002150002024-07-24 3:59PM EDT215.004.644.504.85-28.49-85.99%42,3354,54465.38%
TSLA240726C002200002024-07-24 3:59PM EDT220.002.422.402.69-26.66-91.68%136,6146,17066.06%
TSLA240726C002225002024-07-24 3:59PM EDT222.501.701.441.89-25.25-93.69%68,76450063.77%
TSLA240726C002250002024-07-24 3:59PM EDT225.001.221.121.34-23.78-95.12%98,1412,95666.36%
TSLA240726C002275002024-07-24 3:59PM EDT227.500.850.820.88-22.15-96.30%37,54750567.33%
TSLA240726C002300002024-07-24 3:59PM EDT230.000.590.560.62-20.66-97.22%89,9084,12568.70%
TSLA240726C002325002024-07-24 3:59PM EDT232.500.400.380.42-19.22-97.96%22,56725769.73%
TSLA240726C002350002024-07-24 3:59PM EDT235.000.280.270.30-17.60-98.43%36,6091,99271.68%
TSLA240726C002375002024-07-24 3:59PM EDT237.500.210.200.22-16.14-98.72%10,73092774.02%
TSLA240726C002400002024-07-24 3:59PM EDT240.000.160.150.16-14.59-98.92%31,4887,70376.37%
TSLA240726C002425002024-07-24 3:59PM EDT242.500.130.120.13-13.41-99.04%8,0442,69379.49%
TSLA240726C002450002024-07-24 3:59PM EDT245.000.100.090.10-12.03-99.18%14,29113,44881.84%
TSLA240726C002475002024-07-24 3:59PM EDT247.500.080.070.08-10.85-99.27%9,7777,22784.38%
TSLA240726C002500002024-07-24 3:59PM EDT250.000.070.050.07-9.78-99.29%32,69919,18687.11%
TSLA240726C002525002024-07-24 3:59PM EDT252.500.060.040.06-8.84-99.33%6,9377,30889.84%
TSLA240726C002550002024-07-24 3:59PM EDT255.000.040.040.05-7.87-99.49%10,52013,64393.75%
TSLA240726C002575002024-07-24 3:59PM EDT257.500.050.030.04-6.97-99.29%8,8826,34895.31%
TSLA240726C002600002024-07-24 3:59PM EDT260.000.030.030.04-6.22-99.52%14,76329,166100.00%
TSLA240726C002625002024-07-24 3:59PM EDT262.500.020.020.03-5.58-99.64%2,7735,239100.78%
TSLA240726C002650002024-07-24 3:59PM EDT265.000.030.020.03-4.92-99.39%7,74444,677105.47%
TSLA240726C002675002024-07-24 3:58PM EDT267.500.030.020.03-4.30-99.31%2,4406,254109.38%
TSLA240726C002700002024-07-24 3:59PM EDT270.000.010.010.02-3.79-99.74%11,28122,537107.81%
TSLA240726C002725002024-07-24 3:56PM EDT272.500.010.010.02-3.36-99.70%3,5373,508112.50%
TSLA240726C002750002024-07-24 3:59PM EDT275.000.020.010.02-2.95-99.33%6,69810,818115.63%
TSLA240726C002775002024-07-24 3:57PM EDT277.500.020.010.02-2.62-99.24%2,0993,543120.31%
TSLA240726C002800002024-07-24 3:59PM EDT280.000.020.010.02-2.26-99.12%11,82720,369123.44%
TSLA240726C002825002024-07-24 3:59PM EDT282.500.010.010.02-1.99-99.50%1,1682,969126.56%
TSLA240726C002850002024-07-24 3:59PM EDT285.000.010.000.01-1.71-99.42%4,0997,879118.75%
TSLA240726C002875002024-07-24 3:57PM EDT287.500.010.000.01-1.52-99.35%1,2313,250121.88%
TSLA240726C002900002024-07-24 3:59PM EDT290.000.010.000.01-1.29-99.23%3,52914,780125.00%
TSLA240726C002950002024-07-24 3:52PM EDT295.000.010.000.01-0.98-98.99%2,90511,639131.25%
TSLA240726C003000002024-07-24 3:56PM EDT300.000.010.000.01-0.74-98.67%9,75336,251137.50%
TSLA240726C003050002024-07-24 3:52PM EDT305.000.020.000.01-0.55-96.49%3,8797,135143.75%
TSLA240726C003100002024-07-24 3:52PM EDT310.000.010.000.01-0.41-97.62%4,14111,431150.00%
TSLA240726C003150002024-07-24 3:51PM EDT315.000.010.000.01-0.29-96.67%9935,599156.25%
TSLA240726C003200002024-07-24 3:58PM EDT320.000.010.000.01-0.24-96.00%2,0809,264162.50%
TSLA240726C003250002024-07-24 3:17PM EDT325.000.010.000.01-0.17-94.44%9857,539168.75%
TSLA240726C003300002024-07-24 3:35PM EDT330.000.010.000.01-0.14-93.33%1,0157,785175.00%
TSLA240726C003350002024-07-24 3:37PM EDT335.000.010.000.01-0.09-90.00%2963,654181.25%
TSLA240726C003400002024-07-24 3:39PM EDT340.000.010.000.01-0.08-88.89%7465,896187.50%
TSLA240726C003450002024-07-24 3:24PM EDT345.000.010.000.01-0.06-85.71%1217,039193.75%
TSLA240726C003500002024-07-24 1:55PM EDT350.000.010.000.01-0.05-83.33%24110,707196.88%
TSLA240726C003550002024-07-24 2:40PM EDT355.000.010.000.01-0.04-80.00%1502,492200.00%
TSLA240726C003600002024-07-24 1:14PM EDT360.000.010.000.01-0.02-66.67%5357,301206.25%
TSLA240726C003650002024-07-24 1:14PM EDT365.000.010.000.01-0.03-75.00%122,841212.50%
TSLA240726C003700002024-07-24 1:58PM EDT370.000.010.000.01-0.02-66.67%244,044218.75%
TSLA240726C003750002024-07-24 2:19PM EDT375.000.010.000.01-0.02-66.67%142,554225.00%
TSLA240726C003800002024-07-24 1:09PM EDT380.000.010.000.010.00-232,289225.00%
TSLA240726C003850002024-07-24 9:30AM EDT385.000.010.000.01-0.01-50.00%503,254231.25%
TSLA240726C003900002024-07-23 3:42PM EDT390.000.020.000.010.00-1,2081,498237.50%
TSLA240726C003950002024-07-24 9:30AM EDT395.000.010.000.010.00-51,573243.75%
TSLA240726C004000002024-07-24 2:11PM EDT400.000.010.000.010.00-106,957243.75%
TSLA240726C004100002024-07-23 3:54PM EDT410.000.010.000.010.00-26723256.25%
TSLA240726C004200002024-07-24 9:43AM EDT420.000.010.000.010.00-123,927262.50%
TSLA240726C004300002024-07-24 12:08PM EDT430.000.010.000.010.00-510,183275.00%
TSLA240726C004400002024-07-22 9:59AM EDT440.000.010.000.010.00-14109281.25%
TSLA240726C004500002024-07-24 3:49PM EDT450.000.010.000.010.00-264,962287.50%
認沽盤範圍2024年7月26日
合約名稱上次交易日期拍板收市價買盤賣出價變化% 變化成交量未平倉合約引伸波幅
TSLA240726P000750002024-07-24 1:35PM EDT75.000.010.000.010.00-20105437.50%
TSLA240726P000800002024-07-23 10:29AM EDT80.000.010.000.010.00-196406.25%
TSLA240726P000850002024-07-17 11:55AM EDT85.000.010.000.010.00-268387.50%
TSLA240726P000900002024-07-16 11:56AM EDT90.000.010.000.010.00-19433362.50%
TSLA240726P000950002024-07-22 11:44AM EDT95.000.010.000.010.00-102,461337.50%
TSLA240726P001000002024-07-24 12:22PM EDT100.000.010.000.010.00-63,634318.75%
TSLA240726P001050002024-07-22 9:52AM EDT105.000.010.000.010.00-731,081300.00%
TSLA240726P001100002024-07-24 1:35PM EDT110.000.010.000.010.00-1611,959281.25%
TSLA240726P001150002024-07-24 11:43AM EDT115.000.010.000.010.00-45,071262.50%
TSLA240726P001200002024-07-24 12:06PM EDT120.000.010.000.010.00-104,718243.75%
TSLA240726P001250002024-07-24 12:51PM EDT125.000.010.000.01-0.01-50.00%135,329231.25%
TSLA240726P001300002024-07-24 2:38PM EDT130.000.010.000.01-0.01-50.00%914,498212.50%
TSLA240726P001350002024-07-24 3:55PM EDT135.000.010.000.01-0.01-50.00%256,938196.88%
TSLA240726P001400002024-07-24 3:38PM EDT140.000.010.000.01-0.02-66.67%669,280187.50%
TSLA240726P001450002024-07-24 3:03PM EDT145.000.010.000.01-0.01-50.00%1668,149168.75%
TSLA240726P001500002024-07-24 3:31PM EDT150.000.010.000.01-0.03-75.00%5507,128156.25%
TSLA240726P001550002024-07-24 3:44PM EDT155.000.010.000.01-0.03-75.00%1,1804,790143.75%
TSLA240726P001600002024-07-24 3:59PM EDT160.000.020.010.02-0.02-50.00%7333,804143.75%
TSLA240726P001650002024-07-24 3:59PM EDT165.000.020.020.03-0.03-60.00%3,1685,696137.50%
TSLA240726P001700002024-07-24 3:59PM EDT170.000.030.020.03-0.04-57.14%4,0016,646124.22%
TSLA240726P001750002024-07-24 3:58PM EDT175.000.040.030.04-0.05-55.56%4,3895,215114.84%
TSLA240726P001800002024-07-24 3:59PM EDT180.000.060.050.07-0.06-50.00%7,83114,195107.81%
TSLA240726P001850002024-07-24 3:59PM EDT185.000.100.100.11-0.05-33.33%9,1517,129101.17%
TSLA240726P001900002024-07-24 3:59PM EDT190.000.170.160.18-0.05-22.73%18,00010,57892.97%
TSLA240726P001950002024-07-24 3:59PM EDT195.000.280.280.30-0.03-9.68%25,2517,31385.45%
TSLA240726P002000002024-07-24 3:59PM EDT200.000.530.490.54+0.07+15.22%117,46826,87978.22%
TSLA240726P002050002024-07-24 3:59PM EDT205.000.960.961.02+0.30+45.45%65,0989,36772.51%
TSLA240726P002100002024-07-24 3:59PM EDT210.002.001.882.01+1.00+100.00%173,53715,59868.24%
TSLA240726P002150002024-07-24 3:59PM EDT215.003.603.653.85+2.06+133.77%178,98110,60266.43%
TSLA240726P002200002024-07-24 3:59PM EDT220.006.606.256.80+4.36+194.64%145,69123,23765.58%
TSLA240726P002225002024-07-24 3:59PM EDT222.508.407.858.65+5.69+209.96%33,5044,74965.19%
TSLA240726P002250002024-07-24 3:59PM EDT225.0010.509.9510.55+7.25+223.08%28,09511,45566.60%
TSLA240726P002275002024-07-24 3:59PM EDT227.5012.4012.0512.70+8.50+217.95%5,3403,84767.72%
TSLA240726P002300002024-07-24 3:59PM EDT230.0014.5514.2015.00+10.00+219.78%19,47217,48468.70%
TSLA240726P002325002024-07-24 3:59PM EDT232.5016.5016.5517.35+11.15+208.41%2,4872,98071.39%
TSLA240726P002350002024-07-24 3:59PM EDT235.0019.2518.7519.90+12.95+205.56%5,5208,72373.24%
TSLA240726P002375002024-07-24 3:59PM EDT237.5021.5121.3023.95+14.40+202.53%1,7152,680110.21%
TSLA240726P002400002024-07-24 3:59PM EDT240.0024.5023.7524.70+16.35+200.61%9,72912,89880.86%
TSLA240726P002425002024-07-24 3:59PM EDT242.5026.3326.2027.20+17.03+183.12%1,6212,49485.35%
TSLA240726P002450002024-07-24 3:59PM EDT245.0028.7128.7029.70+18.26+174.74%4,7118,02191.41%
TSLA240726P002475002024-07-24 3:59PM EDT247.5032.0029.5032.20+20.05+167.78%3,9786,682125.98%
TSLA240726P002500002024-07-24 3:59PM EDT250.0033.9033.4035.00+20.69+156.62%5,73611,889103.32%
TSLA240726P002525002024-07-24 3:59PM EDT252.5036.1634.5539.15+21.48+146.32%7403,043120.80%
TSLA240726P002550002024-07-24 3:59PM EDT255.0038.5036.3041.35+22.20+136.20%9053,903201.61%
TSLA240726P002575002024-07-24 3:51PM EDT257.5041.0041.1043.80+23.28+131.38%1761,627163.92%
TSLA240726P002600002024-07-24 3:59PM EDT260.0044.5043.6045.50+24.80+125.89%4,5643,405151.37%
TSLA240726P002625002024-07-24 3:28PM EDT262.5044.4545.3049.80+23.11+108.29%881,047181.35%
TSLA240726P002650002024-07-24 3:58PM EDT265.0048.0048.4052.15+24.90+107.79%2,2361,510196.78%
TSLA240726P002675002024-07-24 3:51PM EDT267.5050.4551.0055.05+25.50+102.20%81621212.65%
TSLA240726P002700002024-07-24 3:51PM EDT270.0053.0053.4057.75+25.79+94.78%1,071610221.09%
TSLA240726P002725002024-07-24 3:50PM EDT272.5055.0054.6059.80+26.65+94.00%28255189.55%
TSLA240726P002750002024-07-24 3:59PM EDT275.0058.3058.5062.95+27.15+87.16%537386239.50%
TSLA240726P002775002024-07-24 3:21PM EDT277.5059.1058.3065.35+26.36+80.51%17208174.61%
TSLA240726P002800002024-07-24 3:54PM EDT280.0063.5463.5064.90+27.79+77.73%1532,784166.21%
TSLA240726P002825002024-07-23 3:58PM EDT282.5037.5663.2069.650.00-363303.71%
TSLA240726P002850002024-07-24 3:40PM EDT285.0066.6568.3571.60+26.87+67.55%530817232.52%
TSLA240726P002875002024-07-24 12:35PM EDT287.5067.7571.0074.85+26.35+63.65%1680258.69%
TSLA240726P002900002024-07-24 11:41AM EDT290.0070.9870.9077.55+26.78+60.59%50599188.09%
TSLA240726P002950002024-07-24 3:17PM EDT295.0075.6576.9081.45+27.19+56.11%109120189.84%
TSLA240726P003000002024-07-24 3:46PM EDT300.0082.0681.8584.55+28.29+52.61%703517237.89%
TSLA240726P003050002024-07-24 2:35PM EDT305.0085.5885.6592.10+29.28+52.01%454358.79%
TSLA240726P003100002024-07-24 9:49AM EDT310.0091.8590.7097.60+30.11+48.77%631210.55%
TSLA240726P003150002024-07-22 9:49AM EDT315.0065.0797.15101.400.00-12238.28%
TSLA240726P003200002024-07-23 2:38PM EDT320.0072.75100.85107.000.00-61389.55%
TSLA240726P003250002024-07-19 10:29AM EDT325.0083.15107.15111.400.00-20254.49%
TSLA240726P003300002024-07-23 11:34AM EDT330.0081.47110.85117.300.00-120221.09%
TSLA240726P003350002024-07-24 10:02AM EDT335.00118.40115.65121.70+33.85+40.04%11410.35%
TSLA240726P003400002024-07-23 10:20AM EDT340.0091.10120.85127.500.00-120260.94%
TSLA240726P003450002024-07-16 11:51AM EDT345.0091.40125.65132.900.00-110285.16%
TSLA240726P003500002024-07-24 2:26PM EDT350.00130.00130.70137.30+19.39+17.53%55460.74%
TSLA240726P003550002024-07-19 3:49PM EDT355.00115.63137.15141.400.00-50299.61%
TSLA240726P003600002024-07-18 3:53PM EDT360.00111.23140.85147.000.00-30468.85%
TSLA240726P003650002024-07-19 3:59PM EDT365.00125.53147.15151.400.00-230313.28%
TSLA240726P003700002024-07-19 3:59PM EDT370.00130.52150.70157.150.00-90492.19%
TSLA240726P003750002024-07-22 3:58PM EDT375.00123.48157.15161.400.00-200326.95%
TSLA240726P003800002024-07-22 3:58PM EDT380.00128.51160.70167.400.00-130270.31%
TSLA240726P003850002024-07-22 3:58PM EDT385.00133.45167.15171.40+133.45--0339.84%
TSLA240726P003900002024-07-18 10:12AM EDT390.00135.85170.70176.750.00-20510.55%
TSLA240726P004000002024-07-11 10:28AM EDT400.00133.25180.85187.000.00--0536.33%
TSLA240726P004300002024-07-15 11:17AM EDT430.00168.00210.85216.750.00-100570.61%
TSLA240726P004500002024-07-23 3:49PM EDT450.00202.10230.85236.850.00-50602.25%