香港股市 將在 19 分鐘 開市

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS 即時價格。貨幣為 USD。
加入追蹤清單
183.01+1.44 (+0.79%)
收市:04:00PM EDT
182.85 -0.16 (-0.09%)
收市後: 07:59PM EDT
價內期權
認購期權範圍2024年7月19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
TSLA240719C000500002024-06-14 3:31PM EDT50.00128.83132.55133.900.00-2034214.65%
TSLA240719C000550002024-06-12 1:56PM EDT55.00124.48127.50128.950.00-611199.41%
TSLA240719C000600002024-06-11 10:48AM EDT60.00110.21122.60123.950.00-29191.21%
TSLA240719C000650002024-06-14 12:18PM EDT65.00113.60117.55119.000.00-39178.13%
TSLA240719C000700002024-06-20 2:58PM EDT70.00111.49112.65114.000.00-1017170.41%
TSLA240719C000750002024-06-20 12:25PM EDT75.00107.50107.60109.050.00-216158.98%
TSLA240719C000800002024-06-14 11:15AM EDT80.0099.59102.70104.050.00-1060151.76%
TSLA240719C000850002024-06-20 3:35PM EDT85.0096.6397.7099.150.00-1133144.43%
TSLA240719C000900002024-06-21 1:34PM EDT90.0091.5093.2093.70-0.50-0.54%1137135.94%
TSLA240719C000950002024-04-22 11:14AM EDT95.0048.800.000.000.00-200.00%
TSLA240719C001000002024-06-21 3:52PM EDT100.0083.1783.2583.80+0.67+0.81%321,680121.00%
TSLA240719C001050002024-06-14 11:20AM EDT105.0074.4377.8079.250.00-2045112.31%
TSLA240719C001100002024-06-20 10:20AM EDT110.0072.2672.9074.250.00-187105.81%
TSLA240719C001150002024-06-20 12:17PM EDT115.0068.6967.9069.350.00-14799.32%
TSLA240719C001200002024-06-21 2:18PM EDT120.0062.5463.4064.05-3.16-4.81%5399894.24%
TSLA240719C001250002024-06-21 3:07PM EDT125.0057.4458.3559.10-1.11-1.90%4826686.47%
TSLA240719C001300002024-06-21 3:13PM EDT130.0052.6453.5554.20+0.24+0.46%574882.23%
TSLA240719C001350002024-06-21 3:45PM EDT135.0048.1848.4049.45+0.51+1.07%917475.68%
TSLA240719C001400002024-06-21 3:53PM EDT140.0043.6843.7544.25+1.33+3.14%692569.58%
TSLA240719C001450002024-06-21 3:52PM EDT145.0039.0039.0039.45+0.65+1.69%181,63565.58%
TSLA240719C001500002024-06-21 3:55PM EDT150.0034.8034.2034.70+1.57+4.72%613,15260.94%
TSLA240719C001550002024-06-21 3:55PM EDT155.0030.4029.7530.10+1.68+5.85%381,12058.31%
TSLA240719C001600002024-06-21 3:57PM EDT160.0025.6025.4525.65+1.17+4.79%24412,51755.76%
TSLA240719C001650002024-06-21 3:56PM EDT165.0021.8021.3521.60+1.08+5.21%1765,75354.03%
TSLA240719C001700002024-06-21 3:57PM EDT170.0017.9317.6017.80+1.13+6.73%40914,01152.53%
TSLA240719C001750002024-06-21 3:56PM EDT175.0014.6514.2514.50+0.85+6.16%44330,82151.76%
TSLA240719C001800002024-06-21 3:59PM EDT180.0011.4111.3511.50+0.51+4.68%6,39856,62850.99%
TSLA240719C001850002024-06-21 3:59PM EDT185.009.008.959.05+0.40+4.65%5,33415,78050.89%
TSLA240719C001900002024-06-21 3:59PM EDT190.006.976.907.05+0.22+3.26%2,61019,22450.84%
TSLA240719C001950002024-06-21 3:59PM EDT195.005.355.305.40+0.15+2.88%1,49110,11150.98%
TSLA240719C002000002024-06-21 3:59PM EDT200.004.104.054.15+0.10+2.50%5,27828,80551.44%
TSLA240719C002050002024-06-21 3:59PM EDT205.003.153.103.20+0.05+1.61%8316,87652.15%
TSLA240719C002100002024-06-21 3:59PM EDT210.002.402.372.450.00-1,68512,69552.84%
TSLA240719C002150002024-06-21 3:59PM EDT215.001.831.821.89-0.04-2.14%8318,23153.69%
TSLA240719C002200002024-06-21 3:59PM EDT220.001.421.411.45-0.04-2.74%1,95615,27254.54%
TSLA240719C002250002024-06-21 3:59PM EDT225.001.121.111.14-0.04-3.45%49310,16255.64%
TSLA240719C002300002024-06-21 3:59PM EDT230.000.900.880.90-0.02-2.17%9117,13756.74%
TSLA240719C002350002024-06-21 3:54PM EDT235.000.700.710.73-0.04-5.41%1313,83158.03%
TSLA240719C002400002024-06-21 3:59PM EDT240.000.590.580.60-0.02-3.28%51011,34859.38%
TSLA240719C002450002024-06-21 3:59PM EDT245.000.490.480.49-0.02-3.92%1073,80260.64%
TSLA240719C002500002024-06-21 3:58PM EDT250.000.400.400.42-0.03-6.98%8819,85462.11%
TSLA240719C002550002024-06-21 3:54PM EDT255.000.350.340.35-0.03-7.89%6422,67763.43%
TSLA240719C002600002024-06-21 3:58PM EDT260.000.290.290.31-0.02-6.45%1402,80564.99%
TSLA240719C002650002024-06-21 1:44PM EDT265.000.240.250.27-0.05-17.24%661,58366.41%
TSLA240719C002700002024-06-21 3:42PM EDT270.000.210.220.23-0.03-12.50%162,26567.77%
TSLA240719C002750002024-06-21 3:42PM EDT275.000.200.190.20-0.01-4.76%272,76469.04%
TSLA240719C002800002024-06-21 3:47PM EDT280.000.160.170.18-0.04-20.00%404,50370.51%
TSLA240719C002850002024-06-21 3:47PM EDT285.000.150.150.16-0.01-6.25%1,3369,27471.88%
TSLA240719C002900002024-06-21 3:55PM EDT290.000.140.130.15-0.02-12.50%251,59373.24%
TSLA240719C002950002024-06-21 3:44PM EDT295.000.130.120.13-0.01-7.14%51,84774.51%
TSLA240719C003000002024-06-21 3:57PM EDT300.000.120.110.120.00-1668,07875.98%
TSLA240719C003050002024-06-21 11:52AM EDT305.000.110.100.11-0.01-8.33%270377.34%
TSLA240719C003100002024-06-21 1:38PM EDT310.000.090.090.10-0.02-18.18%1159878.52%
TSLA240719C003150002024-06-21 12:09PM EDT315.000.090.080.09-0.04-30.77%5370479.49%
TSLA240719C003200002024-06-21 11:23AM EDT320.000.080.080.09-0.07-46.67%1087581.64%
TSLA240719C003250002024-06-20 9:34AM EDT325.000.080.070.080.00-1072882.42%
TSLA240719C003300002024-06-20 10:46AM EDT330.000.080.070.080.00-11,12184.18%
TSLA240719C003350002024-06-21 11:13AM EDT335.000.060.060.07-0.02-25.00%2073884.77%
TSLA240719C003400002024-06-21 9:33AM EDT340.000.070.050.070.00-336885.94%
TSLA240719C003450002024-06-21 9:34AM EDT345.000.070.050.06-0.01-12.50%230786.91%
TSLA240719C003500002024-06-21 3:32PM EDT350.000.050.050.06-0.01-16.67%2073,17888.67%
TSLA240719C003550002024-06-21 10:05AM EDT355.000.060.050.060.00-493690.23%
TSLA240719C003600002024-06-21 10:53AM EDT360.000.040.040.05-0.01-20.00%257590.23%
TSLA240719C003650002024-06-21 10:47AM EDT365.000.040.040.05-0.04-50.00%294891.80%
TSLA240719C003700002024-06-21 3:52PM EDT370.000.050.040.050.00-1241693.36%
TSLA240719C003750002024-06-21 12:03PM EDT375.000.040.030.040.00-1232,89292.58%
TSLA240719C003800002024-06-20 10:15AM EDT380.000.040.030.040.00-31,24494.14%
TSLA240719C003850002024-06-18 2:37PM EDT385.000.050.030.040.00-11,39595.70%
TSLA240719C003900002024-06-17 2:46PM EDT390.000.060.020.040.00-134896.09%
TSLA240719C003950002024-06-21 11:55AM EDT395.000.030.020.04-0.03-50.00%477697.27%
TSLA240719C004000002024-06-21 3:44PM EDT400.000.030.020.030.00-256,38096.88%
TSLA240719C004050002024-06-21 10:49AM EDT405.000.030.020.03+0.01+50.00%929598.44%
TSLA240719C004100002024-06-18 11:54AM EDT410.000.030.020.030.00-265499.61%
TSLA240719C004150002024-06-20 11:09AM EDT415.000.020.020.030.00-24352100.78%
TSLA240719C004200002024-06-21 11:51AM EDT420.000.020.010.03-0.01-33.33%501,477100.78%
TSLA240719C004250002024-06-21 2:15PM EDT425.000.020.010.03-0.02-50.00%34683101.56%
TSLA240719C004300002024-06-21 10:38AM EDT430.000.020.010.030.00-10369103.13%
TSLA240719C004350002024-06-18 10:27AM EDT435.000.030.010.020.00-115227101.56%
TSLA240719C004400002024-06-21 10:46AM EDT440.000.020.010.020.00-11393103.13%
TSLA240719C004450002024-06-14 1:54PM EDT445.000.020.010.020.00-3201104.69%
TSLA240719C004500002024-06-21 10:06AM EDT450.000.020.010.020.00-103,221105.47%
TSLA240719C004550002024-06-14 11:00AM EDT455.000.040.010.020.00-100383106.25%
TSLA240719C004600002024-06-14 11:37AM EDT460.000.030.010.020.00-111171107.81%
TSLA240719C004650002024-06-18 1:41PM EDT465.000.030.000.020.00-2164106.25%
TSLA240719C004700002024-06-18 11:09AM EDT470.000.020.000.020.00-211,306106.25%
TSLA240719C004750002024-06-20 2:01PM EDT475.000.010.000.020.00-1002,786107.81%
TSLA240719C004800002024-06-21 12:36PM EDT480.000.010.000.02-0.01-50.00%143,868109.38%
TSLA240719C004850002024-06-21 10:33AM EDT485.000.010.000.020.00-4734109.38%
TSLA240719C004900002024-06-21 3:00PM EDT490.000.010.000.020.00-11313,447110.94%
認沽盤範圍2024年7月19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
TSLA240719P000500002024-06-21 1:31PM EDT50.000.010.000.020.00-797,650156.25%
TSLA240719P000550002024-06-18 12:07PM EDT55.000.010.000.020.00-1348145.31%
TSLA240719P000600002024-06-21 3:48PM EDT60.000.020.000.02+0.01+100.00%22,957134.38%
TSLA240719P000650002024-06-21 3:24PM EDT65.000.020.010.02+0.01+100.00%1844129.69%
TSLA240719P000700002024-06-21 2:57PM EDT70.000.020.010.020.00-433,732120.31%
TSLA240719P000750002024-06-21 3:28PM EDT75.000.020.010.020.00-82,429112.50%
TSLA240719P000800002024-06-21 11:50AM EDT80.000.030.020.030.00-223,080110.16%
TSLA240719P000850002024-06-21 3:28PM EDT85.000.030.020.04-0.01-25.00%42,005103.91%
TSLA240719P000900002024-06-21 3:42PM EDT90.000.040.030.050.00-132,74999.61%
TSLA240719P000950002024-06-21 3:42PM EDT95.000.050.040.06-0.02-28.57%171,46794.92%
TSLA240719P001000002024-06-21 3:27PM EDT100.000.060.060.07-0.01-14.29%60810,35290.63%
TSLA240719P001050002024-06-21 3:59PM EDT105.000.090.080.090.00-172,53086.52%
TSLA240719P001100002024-06-21 3:27PM EDT110.000.090.090.10-0.01-10.00%845,34081.05%
TSLA240719P001150002024-06-21 3:27PM EDT115.000.110.110.12-0.01-8.33%51,47076.37%
TSLA240719P001200002024-06-21 3:27PM EDT120.000.140.130.14-0.02-12.50%756,35471.68%
TSLA240719P001250002024-06-21 3:27PM EDT125.000.170.170.18-0.02-10.53%244,61667.87%
TSLA240719P001300002024-06-21 3:39PM EDT130.000.220.210.23-0.03-12.00%1488,81263.97%
TSLA240719P001350002024-06-21 3:44PM EDT135.000.300.280.30-0.02-6.25%3515,42560.45%
TSLA240719P001400002024-06-21 3:56PM EDT140.000.390.380.40-0.07-15.22%1,41014,12457.23%
TSLA240719P001450002024-06-21 3:58PM EDT145.000.560.550.57-0.10-15.15%3949,80454.74%
TSLA240719P001500002024-06-21 3:59PM EDT150.000.810.790.82-0.14-14.74%1,14132,31952.37%
TSLA240719P001550002024-06-21 3:57PM EDT155.001.181.201.22-0.24-16.90%70614,23450.76%
TSLA240719P001600002024-06-21 3:59PM EDT160.001.831.771.83-0.32-14.88%1,18424,20249.59%
TSLA240719P001650002024-06-21 3:59PM EDT165.002.722.632.75-0.43-13.65%87814,21248.88%
TSLA240719P001700002024-06-21 3:59PM EDT170.003.943.904.00-0.51-11.46%2,40026,75748.25%
TSLA240719P001750002024-06-21 3:59PM EDT175.005.555.455.60-0.65-10.48%1,23631,17147.51%
TSLA240719P001800002024-06-21 3:58PM EDT180.007.657.557.70-0.75-8.93%6,49117,36447.25%
TSLA240719P001850002024-06-21 3:58PM EDT185.0010.1010.1010.25-1.15-10.22%1,74911,34947.10%
TSLA240719P001900002024-06-21 3:58PM EDT190.0013.1513.0513.25-1.15-8.04%3085,76147.08%
TSLA240719P001950002024-06-21 3:59PM EDT195.0016.6116.4016.75-1.64-8.99%442,82247.68%
TSLA240719P002000002024-06-21 3:59PM EDT200.0020.3920.1520.50-1.31-6.04%1967,21747.82%
TSLA240719P002050002024-06-21 2:43PM EDT205.0025.3624.2024.55-0.75-2.87%912,04448.05%
TSLA240719P002100002024-06-21 3:51PM EDT210.0029.0028.5028.85-0.95-3.17%1714,27648.41%
TSLA240719P002150002024-06-21 3:20PM EDT215.0034.3532.9533.30-0.69-1.97%332,43948.49%
TSLA240719P002200002024-06-21 3:20PM EDT220.0039.0937.5537.95-0.62-1.56%1222,28949.22%
TSLA240719P002250002024-06-21 11:55AM EDT225.0042.9942.3042.65-0.91-2.07%12,15949.24%
TSLA240719P002300002024-06-21 1:55PM EDT230.0048.7047.1047.55-1.50-2.99%2311,45151.47%
TSLA240719P002350002024-06-18 12:00PM EDT235.0051.5051.9052.450.00-177153.17%
TSLA240719P002400002024-06-21 1:56PM EDT240.0058.6756.8557.35-0.56-0.95%22622954.30%
TSLA240719P002450002024-06-21 9:53AM EDT245.0063.6561.7062.35+1.19+1.91%1002257.62%
TSLA240719P002500002024-06-21 1:14PM EDT250.0068.0066.3567.80+2.84+4.36%173070.48%
TSLA240719P002550002024-06-20 3:01PM EDT255.0073.9571.3072.750.00-260673.00%
TSLA240719P002600002024-06-20 10:17AM EDT260.0078.1676.3577.700.00-1375.29%
TSLA240719P002650002024-06-20 1:57PM EDT265.0084.2581.3582.700.00-1052.15%
TSLA240719P002700002024-06-12 11:22AM EDT270.0092.8086.3587.700.00-1154.30%
TSLA240719P002750002024-04-29 11:07AM EDT275.0086.4599.40100.200.00-55154.68%
TSLA240719P002800002024-06-20 3:37PM EDT280.0099.0596.3597.750.00-2362.11%
TSLA240719P002850002024-06-20 3:37PM EDT285.00104.07101.30102.700.00-2054.69%
TSLA240719P002900002024-04-30 12:29PM EDT290.00104.62110.70111.700.00-50137.71%
TSLA240719P002950002024-04-26 3:58PM EDT295.00126.61115.20116.200.00-40136.38%
TSLA240719P003000002024-04-29 1:01PM EDT300.00104.05123.00124.600.00-150166.11%
TSLA240719P003050002024-04-08 10:45AM EDT305.00133.42130.55131.550.00-10185.97%
TSLA240719P003100002024-04-08 10:45AM EDT310.00137.27135.50136.450.00--0188.92%
TSLA240719P003150002024-02-27 11:52AM EDT315.00112.40138.30139.950.00-20178.66%
TSLA240719P003200002024-02-02 3:18PM EDT320.00131.50116.65118.000.00-100.00%
TSLA240719P003250002023-12-08 2:24PM EDT325.0089.290.000.000.00--00.00%
TSLA240719P003300002024-04-04 10:31AM EDT330.00159.60147.75149.950.00-50134.96%
TSLA240719P003350002024-01-09 10:39AM EDT335.00100.780.000.000.00-900.00%
TSLA240719P003400002024-01-12 3:38PM EDT340.00123.07145.65147.300.00-200.00%
TSLA240719P003500002024-02-16 10:51AM EDT350.00150.02185.65187.100.00-20280.41%
TSLA240719P003550002024-01-17 3:32PM EDT355.00141.85154.35155.600.00-5000.00%
TSLA240719P003600002024-01-23 11:20AM EDT360.00148.20162.05163.250.00-100.00%
TSLA240719P003750002023-12-27 3:52PM EDT375.00116.71190.40192.750.00-20133.69%
TSLA240719P003800002024-03-27 1:10PM EDT380.00199.70211.10213.650.00-20273.74%
TSLA240719P003850002023-12-21 4:29PM EDT385.00132.05171.20174.400.00--00.00%
TSLA240719P003900002024-01-04 12:02PM EDT390.00148.54201.15203.050.00--00.00%
TSLA240719P004000002023-12-15 2:40PM EDT400.00148.00180.35181.800.00-200.00%
TSLA240719P004050002023-12-29 2:20PM EDT405.00155.83213.15214.850.00-500.00%
TSLA240719P004150002023-12-19 4:09PM EDT415.00158.80201.35205.600.00--00.00%
TSLA240719P004400002024-02-07 10:34AM EDT440.00252.74257.45259.450.00--0173.90%
TSLA240719P004800002023-12-28 10:31AM EDT480.00212.95295.35297.750.00--0169.04%
TSLA240719P004850002023-12-27 2:13PM EDT485.00222.18300.40302.750.00--0170.46%
TSLA240719P004900002024-05-06 10:54AM EDT490.00305.80314.75315.300.00-10269.19%