香港股市 將在 7 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8月16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
TSLA240816C000050002024-06-21 3:30PM EDT5.00177.10177.55178.45+1.13+0.64%299490.63%
TSLA240816C000100002024-06-21 3:19PM EDT10.00171.87172.85173.50-2.65-1.52%1123327.73%
TSLA240816C000150002024-05-17 11:38AM EDT15.00163.30162.85163.600.00-5100.00%
TSLA240816C000200002024-06-18 9:32AM EDT20.00165.52162.45163.950.00-158249.61%
TSLA240816C000250002024-04-01 9:47AM EDT25.00149.55154.95156.050.00-140.00%
TSLA240816C000300002024-05-14 11:31AM EDT30.00149.08154.50154.950.00-159293.26%
TSLA240816C000350002024-06-18 11:15AM EDT35.00149.34147.55149.050.00-13196.68%
TSLA240816C000400002024-01-16 1:47PM EDT40.00181.36160.10163.100.00--3553.54%
TSLA240816C000450002024-05-14 11:30AM EDT45.00134.68139.65140.100.00--2231.89%
TSLA240816C000500002024-05-01 12:05PM EDT50.00132.17128.40129.150.00-180.00%
TSLA240816C000550002024-04-30 11:49AM EDT55.00129.05122.20122.900.00-120.00%
TSLA240816C000600002024-06-21 2:52PM EDT60.00122.60123.10123.95+22.38+22.33%42146.48%
TSLA240816C000650002024-04-25 12:06PM EDT65.00100.65114.95115.600.00--10.00%
TSLA240816C000700002024-06-05 12:54PM EDT70.00106.60112.95114.450.00-1034133.98%
TSLA240816C000750002024-06-04 3:12PM EDT75.00102.00108.00109.500.00-151126.76%
TSLA240816C000800002024-06-06 1:24PM EDT80.0099.25103.10104.600.00-19121.19%
TSLA240816C000850002024-05-31 3:50PM EDT85.0093.5098.0599.650.00-22113.18%
TSLA240816C000900002024-05-29 3:56PM EDT90.0088.0093.2594.750.00-122109.08%
TSLA240816C000950002024-06-18 11:47AM EDT95.0089.6988.2589.850.00-46102.78%
TSLA240816C001000002024-06-21 3:25PM EDT100.0083.0283.7584.55+1.52+1.87%759497.61%
TSLA240816C001050002024-06-20 9:30AM EDT105.0081.0378.4579.950.00-11591.65%
TSLA240816C001100002024-06-21 3:56PM EDT110.0074.8574.0574.60+0.24+0.32%1534287.01%
TSLA240816C001150002024-06-20 12:17PM EDT115.0069.5468.7070.200.00-41382.35%
TSLA240816C001200002024-06-21 3:51PM EDT120.0064.2064.4065.000.00-425779.13%
TSLA240816C001250002024-06-20 1:30PM EDT125.0057.4959.0560.600.00-16874.27%
TSLA240816C001300002024-06-21 3:36PM EDT130.0054.1754.8555.35-2.92-5.11%328970.83%
TSLA240816C001350002024-06-21 12:12PM EDT135.0049.9050.2050.65+2.15+4.50%641467.52%
TSLA240816C001400002024-06-21 10:04AM EDT140.0044.7045.7046.25+0.30+0.68%255065.54%
TSLA240816C001450002024-06-21 2:12PM EDT145.0040.2041.3041.65-0.30-0.74%86,40762.60%
TSLA240816C001500002024-06-21 3:55PM EDT150.0037.5037.1537.35+2.17+6.14%847,59460.79%
TSLA240816C001550002024-06-21 2:38PM EDT155.0032.1033.1033.30-0.15-0.47%883,83259.18%
TSLA240816C001600002024-06-21 3:51PM EDT160.0028.8529.2529.50+0.35+1.23%16810,48557.86%
TSLA240816C001650002024-06-21 3:55PM EDT165.0026.1525.7025.90+1.10+4.39%694,62656.78%
TSLA240816C001700002024-06-21 3:59PM EDT170.0022.5022.4022.60+0.70+3.21%29515,27055.92%
TSLA240816C001750002024-06-21 3:57PM EDT175.0019.6619.4519.60+0.74+3.91%1516,15355.39%
TSLA240816C001800002024-06-21 3:59PM EDT180.0016.8516.7016.90+0.64+3.95%91512,87254.85%
TSLA240816C001850002024-06-21 3:59PM EDT185.0014.4114.3514.45+0.55+3.97%1,51150,23254.55%
TSLA240816C001900002024-06-21 3:59PM EDT190.0012.2212.2012.35+0.27+2.26%1,11913,83154.33%
TSLA240816C001950002024-06-21 3:57PM EDT195.0010.5010.3510.50+0.40+3.96%5749,49554.24%
TSLA240816C002000002024-06-21 3:59PM EDT200.008.858.808.90+0.30+3.51%1,98616,76654.32%
TSLA240816C002050002024-06-21 3:47PM EDT205.007.107.457.50-0.17-2.34%3454,79654.38%
TSLA240816C002100002024-06-21 3:57PM EDT210.006.356.256.40+0.27+4.44%4083,59354.60%
TSLA240816C002150002024-06-21 3:59PM EDT215.005.405.255.40+0.20+3.85%2267,80254.76%
TSLA240816C002200002024-06-21 3:59PM EDT220.004.554.454.55+0.16+3.64%93926,40555.07%
TSLA240816C002250002024-06-21 3:59PM EDT225.003.803.753.85+0.10+2.70%3974,68555.37%
TSLA240816C002300002024-06-21 3:49PM EDT230.003.033.203.30-0.21-6.48%1917,81155.93%
TSLA240816C002350002024-06-21 3:50PM EDT235.002.622.722.81-0.11-4.03%454,10356.37%
TSLA240816C002400002024-06-21 3:49PM EDT240.002.222.342.37-0.10-4.31%1575,96456.82%
TSLA240816C002450002024-06-21 3:58PM EDT245.002.022.012.05-0.01-0.49%684,40657.43%
TSLA240816C002500002024-06-21 3:59PM EDT250.001.741.741.77-0.02-1.14%91917,16558.04%
TSLA240816C002550002024-06-21 3:55PM EDT255.001.541.501.54-0.01-0.65%524,71558.64%
TSLA240816C002600002024-06-21 3:59PM EDT260.001.321.311.34-0.01-0.75%6512,87059.30%
TSLA240816C002650002024-06-21 3:56PM EDT265.001.171.151.17+0.01+0.86%515,56159.96%
TSLA240816C002700002024-06-21 3:55PM EDT270.001.041.011.03-0.01-0.95%303,33660.62%
TSLA240816C002750002024-06-21 3:45PM EDT275.000.890.880.92-0.01-1.11%613,05361.30%
TSLA240816C002800002024-06-21 3:57PM EDT280.000.810.790.82-0.02-2.41%372,79762.09%
TSLA240816C002850002024-06-21 1:24PM EDT285.000.680.710.73-0.05-6.85%171,73462.82%
TSLA240816C002900002024-06-21 3:58PM EDT290.000.650.640.66-0.02-2.99%169,29763.62%
TSLA240816C002950002024-06-20 3:05PM EDT295.000.600.560.590.00-301,73064.16%
TSLA240816C003000002024-06-21 3:54PM EDT300.000.530.520.54-0.01-1.85%4177,98565.09%
TSLA240816C003050002024-06-20 2:05PM EDT305.000.500.470.490.00-102,55865.77%
TSLA240816C003100002024-06-21 3:31PM EDT310.000.420.430.45-0.06-12.50%31,23466.60%
TSLA240816C003150002024-06-21 10:54AM EDT315.000.430.390.41+0.01+2.38%541467.24%
TSLA240816C003200002024-06-21 2:55PM EDT320.000.360.360.38-0.02-5.26%91,43268.07%
TSLA240816C003250002024-06-20 12:31PM EDT325.000.370.330.350.00-11,10368.75%
TSLA240816C003300002024-06-21 12:13PM EDT330.000.310.310.32-0.09-22.50%2286869.53%
TSLA240816C003350002024-06-21 11:11AM EDT335.000.300.280.30-0.07-18.92%3034070.22%
TSLA240816C003400002024-06-21 12:07PM EDT340.000.260.260.28-0.03-10.34%523670.95%
TSLA240816C003450002024-06-21 3:39PM EDT345.000.240.250.26-0.03-11.11%728371.78%
TSLA240816C003500002024-06-21 3:37PM EDT350.000.230.230.24-0.02-8.00%124,22472.36%
TSLA240816C003550002024-06-18 3:49PM EDT355.000.270.210.230.00-1340773.05%
TSLA240816C003600002024-06-21 10:46AM EDT360.000.210.200.22-0.07-25.00%21,21673.93%
TSLA240816C003650002024-06-21 10:47AM EDT365.000.190.190.20-0.05-20.83%143174.51%
TSLA240816C003700002024-06-21 10:36AM EDT370.000.190.180.19-0.01-5.00%440875.29%
TSLA240816C003750002024-06-21 12:12PM EDT375.000.180.170.18-0.02-10.00%11,81675.98%
TSLA240816C003800002024-06-20 3:24PM EDT380.000.170.160.170.00-2896576.66%
TSLA240816C003850002024-06-21 10:25AM EDT385.000.150.150.16-0.06-28.57%31,26177.25%
TSLA240816C003900002024-06-21 2:48PM EDT390.000.150.140.160.00-259878.13%
TSLA240816C003950002024-06-17 9:30AM EDT395.000.170.130.150.00-129278.61%
TSLA240816C004000002024-06-21 3:17PM EDT400.000.130.130.14-0.02-13.33%273,09379.30%
TSLA240816C004050002024-06-21 12:26PM EDT405.000.120.120.13-0.02-14.29%140579.69%
TSLA240816C004100002024-06-21 1:13PM EDT410.000.120.110.13-0.04-25.00%517880.47%
TSLA240816C004150002024-06-18 1:39PM EDT415.000.150.110.120.00-118181.05%
TSLA240816C004200002024-06-20 1:06PM EDT420.000.110.100.120.00-1330381.64%
TSLA240816C004250002024-06-17 10:53AM EDT425.000.130.090.110.00-355581.84%
TSLA240816C004300002024-06-21 3:10PM EDT430.000.100.090.11-0.01-9.09%56,36882.81%
TSLA240816C004350002024-06-13 12:06PM EDT435.000.160.090.100.00-211883.40%
TSLA240816C004400002024-06-20 2:56PM EDT440.000.080.080.090.00-15,54883.40%
TSLA240816C004450002024-06-20 9:43AM EDT445.000.090.080.090.00-115984.38%
TSLA240816C004500002024-06-18 1:39PM EDT450.000.090.070.090.00-234084.77%
TSLA240816C004550002024-06-17 3:50PM EDT455.000.100.070.080.00-218185.16%
TSLA240816C004600002024-06-21 9:41AM EDT460.000.080.070.08-0.01-11.11%31,88185.94%
TSLA240816C004650002024-06-20 2:10PM EDT465.000.080.060.080.00-26586.33%
TSLA240816C004700002024-06-18 11:54AM EDT470.000.080.060.080.00-3740987.11%
TSLA240816C004750002024-06-21 11:51AM EDT475.000.070.060.07+0.01+16.67%866,25487.30%
認沽盤範圍2024年8月16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
TSLA240816P000050002024-06-04 9:30AM EDT5.000.010.000.010.00-180274287.50%
TSLA240816P000100002024-05-28 3:55PM EDT10.000.010.000.010.00-386,360231.25%
TSLA240816P000150002024-06-13 9:30AM EDT15.000.010.000.010.00-51,531196.88%
TSLA240816P000200002024-04-23 10:06AM EDT20.000.050.000.000.00-11,84750.00%
TSLA240816P000250002024-06-13 9:38AM EDT25.000.020.000.010.00-82,427156.25%
TSLA240816P000300002024-06-12 11:19AM EDT30.000.010.000.020.00-52,637150.00%
TSLA240816P000350002024-06-13 3:37PM EDT35.000.020.000.010.00-441,508131.25%
TSLA240816P000400002024-06-13 3:38PM EDT40.000.010.010.020.00-45407131.25%
TSLA240816P000450002024-06-20 11:52AM EDT45.000.020.010.020.00-5336120.31%
TSLA240816P000500002024-06-21 9:33AM EDT50.000.030.020.030.00-2501,291117.19%
TSLA240816P000550002024-06-14 12:33PM EDT55.000.050.020.040.00-1112110.94%
TSLA240816P000600002024-06-21 2:14PM EDT60.000.040.040.05-0.01-20.00%21490107.42%
TSLA240816P000650002024-06-17 9:57AM EDT65.000.070.050.060.00-10478101.95%
TSLA240816P000700002024-06-21 1:46PM EDT70.000.070.060.07+0.01+16.67%5002,56896.88%
TSLA240816P000750002024-06-20 1:51PM EDT75.000.090.070.090.00-197492.38%
TSLA240816P000800002024-06-21 9:36AM EDT80.000.110.100.11+0.01+10.00%195588.87%
TSLA240816P000850002024-06-21 10:46AM EDT85.000.110.110.13-0.02-15.38%559584.18%
TSLA240816P000900002024-06-21 3:35PM EDT90.000.140.130.15-0.01-6.67%17,81679.98%
TSLA240816P000950002024-06-21 10:50AM EDT95.000.170.170.18-0.02-10.53%61,49176.56%
TSLA240816P001000002024-06-21 3:44PM EDT100.000.210.210.22-0.02-8.70%815,40773.24%
TSLA240816P001050002024-06-21 12:44PM EDT105.000.250.250.27-0.03-10.71%71,07869.82%
TSLA240816P001100002024-06-21 3:55PM EDT110.000.330.320.34-0.05-13.16%94,90166.99%
TSLA240816P001150002024-06-21 3:10PM EDT115.000.430.410.42-0.01-2.27%498464.26%
TSLA240816P001200002024-06-21 3:37PM EDT120.000.540.530.54-0.05-8.47%74,34361.87%
TSLA240816P001250002024-06-21 3:56PM EDT125.000.680.690.71-0.07-9.33%573,90059.77%
TSLA240816P001300002024-06-21 3:53PM EDT130.000.930.910.93-0.08-7.92%5314,47057.86%
TSLA240816P001350002024-06-21 3:53PM EDT135.001.231.211.23-0.08-6.11%775,76556.20%
TSLA240816P001400002024-06-21 3:56PM EDT140.001.601.611.64-0.17-9.60%28314,42354.79%
TSLA240816P001450002024-06-21 3:57PM EDT145.002.162.142.19-0.21-8.86%18412,38753.59%
TSLA240816P001500002024-06-21 3:56PM EDT150.002.862.832.91-0.24-7.74%44225,78352.58%
TSLA240816P001550002024-06-21 3:57PM EDT155.003.753.753.85-0.37-8.98%4449,98351.87%
TSLA240816P001600002024-06-21 3:57PM EDT160.004.904.905.00-0.44-8.24%14816,99051.22%
TSLA240816P001650002024-06-21 3:56PM EDT165.006.256.256.40-0.55-8.09%34515,39650.53%
TSLA240816P001700002024-06-21 3:59PM EDT170.008.057.958.05-0.60-6.94%62518,68950.02%
TSLA240816P001750002024-06-21 3:56PM EDT175.009.889.9010.05-0.72-6.79%3089,01749.90%
TSLA240816P001800002024-06-21 3:57PM EDT180.0012.1112.1512.35-0.84-6.49%1,97114,89749.64%
TSLA240816P001850002024-06-21 3:57PM EDT185.0014.7414.7514.90-0.96-6.11%9067,37049.24%
TSLA240816P001900002024-06-21 3:59PM EDT190.0017.7217.6017.75-0.93-4.99%3828,01448.93%
TSLA240816P001950002024-06-21 3:55PM EDT195.0020.7020.6520.95-1.15-5.26%42,25548.90%
TSLA240816P002000002024-06-21 3:59PM EDT200.0024.3124.1024.35-1.38-5.37%335,55748.69%
TSLA240816P002050002024-06-21 3:32PM EDT205.0028.8027.7028.05+1.80+6.67%3261448.76%
TSLA240816P002100002024-06-21 10:21AM EDT210.0032.8931.5531.90-0.66-1.97%61,41348.60%
TSLA240816P002150002024-06-21 10:13AM EDT215.0037.0935.5536.00-0.36-0.96%202,65048.75%
TSLA240816P002200002024-06-21 2:45PM EDT220.0040.9239.8040.15-0.73-1.75%12,06048.36%
TSLA240816P002250002024-06-21 3:53PM EDT225.0044.6044.1044.55-1.40-3.04%2970848.56%
TSLA240816P002300002024-06-20 9:39AM EDT230.0050.0748.5549.050.00-138348.71%
TSLA240816P002350002024-06-17 2:12PM EDT235.0048.7153.1553.600.00-124648.52%
TSLA240816P002400002024-06-18 12:13PM EDT240.0057.1857.8058.200.00-1037647.99%
TSLA240816P002450002024-06-21 3:49PM EDT245.0064.0062.3563.30-1.00-1.54%113451.59%
TSLA240816P002500002024-06-14 12:52PM EDT250.0071.0067.3067.800.00-1225848.93%
TSLA240816P002550002024-06-13 9:30AM EDT255.0067.8871.8572.850.00-12951.93%
TSLA240816P002600002024-06-21 3:44PM EDT260.0077.8876.8077.45-0.07-0.09%1907148.39%
TSLA240816P002650002024-05-24 3:55PM EDT265.0086.0581.5082.800.00-1555.86%
TSLA240816P002700002024-06-04 1:25PM EDT270.0094.5986.3587.750.00-1257.35%
TSLA240816P002750002024-06-05 1:34PM EDT275.0099.6191.2092.850.00-1060.82%
TSLA240816P002800002024-05-14 3:14PM EDT280.00102.4996.0599.700.00-1163.23%
TSLA240816P002850002024-06-20 1:56PM EDT285.00104.38101.20102.850.00-1064.92%
TSLA240816P002900002024-05-13 10:49AM EDT290.00116.81110.95114.500.00-11104.55%
TSLA240816P002950002024-05-14 11:19AM EDT295.00116.23110.40110.950.00-200.00%
TSLA240816P003000002024-06-13 9:52AM EDT300.00110.45116.30117.700.00-1068.38%
TSLA240816P003050002024-03-07 11:44AM EDT305.00127.00139.55141.550.00-40169.84%
TSLA240816P003100002024-02-15 11:05AM EDT310.00116.29145.65147.100.00-50175.70%
TSLA240816P003150002024-02-09 10:42AM EDT315.00122.02138.95140.300.00--0126.62%
TSLA240816P003200002024-04-29 2:35PM EDT320.00127.85143.00144.250.00-150123.49%
TSLA240816P003400002024-04-29 2:29PM EDT340.00146.78163.00164.250.00--0131.81%
TSLA240816P003500002024-06-10 12:51PM EDT350.00174.63166.25167.700.00-1084.77%
TSLA240816P003600002024-04-10 9:43AM EDT360.00186.53186.50188.150.00--0159.11%
TSLA240816P003900002024-02-26 12:43PM EDT390.00189.33209.25211.050.00-30125.49%
TSLA240816P004000002024-01-16 1:08PM EDT400.00180.60197.65201.550.00--00.00%
TSLA240816P004450002024-04-09 2:08PM EDT445.00269.12271.00274.800.00--0190.45%
TSLA240816P004750002024-06-21 2:54PM EDT475.00293.40291.30292.85-5.72-1.91%1090.23%