Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS 即時價格。貨幣為 USD。
加入追蹤清單
收市：04:00PM EDT
收市後：
認購期權
2024年10月11日
認沽盤
| 收市價 | 變化 | % 變化 | 成交量 | 未平倉合約 | 拍板 | 收市價 | 變化 | % 變化 | 成交量 | 未平倉合約 |
|---|---|---|---|---|---|---|---|---|---|---|
| 165.90 | 0.00 | - | 611 | 0 | 75.00 | 0.01 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 80.00 | 0.03 | 0.00 | - | - | 1 |
| - | - | - | - | - | 85.00 | 0.01 | 0.00 | - | 3 | 0 |
| 157.08 | 0.00 | - | 10 | 0 | 90.00 | 0.01 | 0.00 | - | 12 | 0 |
| 165.35 | 0.00 | - | - | 0 | 95.00 | 0.01 | 0.00 | - | 5 | 0 |
| 143.00 | 0.00 | - | 1 | 0 | 100.00 | 0.01 | 0.00 | - | 11 | 0 |
| 147.90 | 0.00 | - | - | 0 | 105.00 | 0.01 | 0.00 | - | 221 | 0 |
| 149.77 | 0.00 | - | 1 | 0 | 110.00 | 0.01 | 0.00 | - | 3 | 0 |
| 138.30 | 0.00 | - | 6 | 0 | 115.00 | 0.01 | 0.00 | - | 1 | 0 |
| 130.25 | 0.00 | - | 14 | 0 | 120.00 | 0.01 | 0.00 | - | 102 | 0 |
| 119.28 | 0.00 | - | 1 | 0 | 125.00 | 0.01 | 0.00 | - | 115 | 0 |
| 118.05 | 0.00 | - | 3 | 0 | 130.00 | 0.01 | 0.00 | - | 102 | 0 |
| 112.39 | 0.00 | - | 10 | 0 | 135.00 | 0.01 | 0.00 | - | 867 | 0 |
| 108.07 | 0.00 | - | 1 | 0 | 140.00 | 0.01 | 0.00 | - | 311 | 0 |
| 98.30 | 0.00 | - | 4 | 0 | 145.00 | 0.01 | 0.00 | - | 188 | 0 |
| 91.30 | 0.00 | - | 58 | 0 | 150.00 | 0.02 | 0.00 | - | 140 | 0 |
| 87.15 | 0.00 | - | 22 | 0 | 155.00 | 0.02 | 0.00 | - | 118 | 0 |
| 86.87 | 0.00 | - | 10 | 0 | 160.00 | 0.02 | 0.00 | - | 1,424 | 0 |
| 84.99 | 0.00 | - | 110 | 0 | 165.00 | 0.03 | 0.00 | - | 1,662 | 0 |
| 75.87 | 0.00 | - | 1 | 0 | 170.00 | 0.03 | 0.00 | - | 382 | 0 |
| 67.04 | 0.00 | - | 14 | 0 | 175.00 | 0.04 | 0.00 | - | 505 | 0 |
| 62.00 | 0.00 | - | 9 | 0 | 180.00 | 0.06 | 0.00 | - | 1,986 | 0 |
| 59.50 | 0.00 | - | 3 | 0 | 185.00 | 0.06 | 0.00 | - | 291 | 0 |
| 56.00 | 0.00 | - | 1 | 0 | 187.50 | 0.08 | 0.00 | - | 376 | 0 |
| 51.15 | 0.00 | - | 15 | 0 | 190.00 | 0.09 | 0.00 | - | 1,390 | 0 |
| 49.60 | 0.00 | - | 2 | 0 | 192.50 | 0.11 | 0.00 | - | 562 | 0 |
| 46.26 | 0.00 | - | 45 | 0 | 195.00 | 0.14 | 0.00 | - | 2,333 | 0 |
| 44.90 | 0.00 | - | 5 | 0 | 197.50 | 0.17 | 0.00 | - | 898 | 0 |
| 41.90 | 0.00 | - | 278 | 0 | 200.00 | 0.22 | 0.00 | - | 4,832 | 0 |
| 39.85 | 0.00 | - | 7 | 0 | 202.50 | 0.27 | 0.00 | - | 862 | 0 |
| 37.00 | 0.00 | - | 77 | 0 | 205.00 | 0.34 | 0.00 | - | 3,314 | 0 |
| 37.51 | 0.00 | - | 2 | 0 | 207.50 | 0.44 | 0.00 | - | 1,533 | 0 |
| 31.55 | 0.00 | - | 124 | 0 | 210.00 | 0.58 | 0.00 | - | 6,235 | 0 |
| 30.70 | 0.00 | - | 13 | 0 | 212.50 | 0.76 | 0.00 | - | 3,632 | 0 |
| 27.20 | 0.00 | - | 180 | 0 | 215.00 | 1.01 | 0.00 | - | 7,140 | 0 |
| 25.00 | 0.00 | - | 345 | 0 | 217.50 | 1.31 | 0.00 | - | 7,773 | 0 |
| 22.72 | 0.00 | - | 736 | 0 | 220.00 | 1.67 | 0.00 | - | 13,896 | 0 |
| 20.76 | 0.00 | - | 74 | 0 | 222.50 | 2.11 | 0.00 | - | 4,862 | 0 |
| 18.77 | 0.00 | - | 292 | 0 | 225.00 | 2.71 | 0.00 | - | 12,751 | 0 |
| 17.05 | 0.00 | - | 655 | 0 | 227.50 | 3.35 | 0.00 | - | 8,292 | 0 |
| 15.25 | 0.00 | - | 2,260 | 0 | 230.00 | 4.15 | 0.00 | - | 15,776 | 0 |
| 14.00 | 0.00 | - | 413 | 0 | 232.50 | 5.07 | 0.00 | - | 4,586 | 0 |
| 12.15 | 0.00 | - | 2,480 | 0 | 235.00 | 6.05 | 0.00 | - | 14,948 | 0 |
| 10.70 | 0.00 | - | 1,671 | 0 | 237.50 | 7.18 | 0.00 | - | 7,075 | 0 |
| 9.50 | 0.00 | - | 10,529 | 0 | 240.00 | 8.43 | 0.00 | - | 34,174 | 0 |
| 8.45 | 0.00 | - | 12,564 | 0 | 242.50 | 9.77 | 0.00 | - | 15,338 | 0 |
| 7.35 | 0.00 | - | 32,223 | 0 | 245.00 | 11.10 | 0.00 | - | 25,569 | 0 |
| 6.30 | 0.00 | - | 22,488 | 0 | 247.50 | 12.64 | 0.00 | - | 14,360 | 0 |
| 5.42 | 0.00 | - | 102,660 | 0 | 250.00 | 14.35 | 0.00 | - | 9,900 | 0 |
| 4.60 | 0.00 | - | 11,642 | 0 | 252.50 | 15.50 | 0.00 | - | 1,774 | 0 |
| 3.91 | 0.00 | - | 14,970 | 0 | 255.00 | 17.63 | 0.00 | - | 2,591 | 0 |
| 3.20 | 0.00 | - | 6,374 | 0 | 257.50 | 19.00 | 0.00 | - | 1,002 | 0 |
| 2.73 | 0.00 | - | 32,643 | 0 | 260.00 | 21.70 | 0.00 | - | 1,614 | 0 |
| 2.26 | 0.00 | - | 7,138 | 0 | 262.50 | 23.65 | 0.00 | - | 407 | 0 |
| 1.85 | 0.00 | - | 14,258 | 0 | 265.00 | 25.20 | 0.00 | - | 646 | 0 |
| 1.54 | 0.00 | - | 8,399 | 0 | 267.50 | 28.00 | 0.00 | - | 599 | 0 |
| 1.27 | 0.00 | - | 22,697 | 0 | 270.00 | 30.15 | 0.00 | - | 555 | 0 |
| 1.06 | 0.00 | - | 5,091 | 0 | 272.50 | 32.50 | 0.00 | - | 58 | 0 |
| 0.85 | 0.00 | - | 13,015 | 0 | 275.00 | 33.45 | 0.00 | - | 43 | 0 |
| 0.70 | 0.00 | - | 3,869 | 0 | 277.50 | 36.84 | 0.00 | - | 16 | 0 |
| 0.59 | 0.00 | - | 16,805 | 0 | 280.00 | 39.40 | 0.00 | - | 467 | 0 |
| 0.49 | 0.00 | - | 2,924 | 0 | 282.50 | 41.31 | 0.00 | - | 10 | 0 |
| 0.40 | 0.00 | - | 9,255 | 0 | 285.00 | 41.02 | 0.00 | - | 76 | 0 |
| 0.35 | 0.00 | - | 1,654 | 0 | 287.50 | 43.77 | 0.00 | - | 1 | 0 |
| 0.30 | 0.00 | - | 8,056 | 0 | 290.00 | 48.95 | 0.00 | - | 78 | 0 |
| 0.24 | 0.00 | - | 1,033 | 0 | 292.50 | 48.35 | 0.00 | - | 60 | 0 |
| 0.21 | 0.00 | - | 2,543 | 0 | 295.00 | 51.20 | 0.00 | - | 70 | 0 |
| 0.19 | 0.00 | - | 1,513 | 0 | 297.50 | 53.10 | 0.00 | - | - | 0 |
| 0.15 | 0.00 | - | 15,869 | 0 | 300.00 | 58.20 | 0.00 | - | 36 | 0 |
| 0.14 | 0.00 | - | 643 | 0 | 302.50 | 54.80 | 0.00 | - | 14 | 0 |
| 0.12 | 0.00 | - | 3,830 | 0 | 305.00 | 65.50 | 0.00 | - | 31 | 0 |
| 0.10 | 0.00 | - | 1,011 | 0 | 307.50 | 59.00 | 0.00 | - | - | 0 |
| 0.09 | 0.00 | - | 2,814 | 0 | 310.00 | 68.85 | 0.00 | - | 2 | 0 |
| 0.08 | 0.00 | - | 555 | 0 | 312.50 | 63.85 | 0.00 | - | 1 | 0 |
| 0.07 | 0.00 | - | 999 | 0 | 315.00 | 67.78 | 0.00 | - | 2 | 0 |
| 0.06 | 0.00 | - | 915 | 0 | 317.50 | 68.80 | 0.00 | - | - | 0 |
| 0.06 | 0.00 | - | 2,684 | 0 | 320.00 | 78.80 | 0.00 | - | 2 | 0 |
| 0.04 | 0.00 | - | 487 | 0 | 322.50 | 73.95 | 0.00 | - | - | 0 |
| 0.04 | 0.00 | - | 1,669 | 0 | 325.00 | 75.30 | 0.00 | - | 10 | 0 |
| 0.04 | 0.00 | - | 1,145 | 0 | 327.50 | 79.50 | 0.00 | - | - | 0 |
| 0.03 | 0.00 | - | 1,257 | 0 | 330.00 | 88.78 | 0.00 | - | 20 | 0 |
| 0.03 | 0.00 | - | 941 | 0 | 332.50 | - | - | - | - | - |
| 0.03 | 0.00 | - | 670 | 0 | 335.00 | 93.74 | 0.00 | - | 9 | 0 |
| 0.02 | 0.00 | - | 1,135 | 0 | 340.00 | 98.77 | 0.00 | - | 11 | 0 |
| 0.02 | 0.00 | - | 408 | 0 | 345.00 | 103.99 | 0.00 | - | 27 | 0 |
| 0.01 | 0.00 | - | 1,338 | 0 | 350.00 | 105.80 | 0.00 | - | 171 | 0 |
| 0.01 | 0.00 | - | 134 | 0 | 355.00 | 94.45 | 0.00 | - | 4 | 0 |
| 0.01 | 0.00 | - | 466 | 0 | 360.00 | 99.90 | 0.00 | - | 3 | 0 |
| 0.01 | 0.00 | - | 144 | 0 | 365.00 | 101.75 | 0.00 | - | - | 0 |
| 0.01 | 0.00 | - | 149 | 0 | 370.00 | 125.10 | 0.00 | - | 5 | 0 |
| 0.01 | 0.00 | - | 114 | 0 | 375.00 | 130.09 | 0.00 | - | 5 | 0 |
| 0.01 | 0.00 | - | 446 | 0 | 380.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 133 | 0 | 385.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 2 | 0 | 390.00 | 146.11 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 1 | 0 | 395.00 | 141.52 | 0.00 | - | - | 0 |
| 0.01 | 0.00 | - | 2 | 0 | 400.00 | 146.51 | 0.00 | - | - | 0 |
| 0.01 | 0.00 | - | 3 | 0 | 405.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 611 | 0 | 410.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 1 | 0 | 415.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 531 | 0 | 420.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 1 | 0 | 425.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 3 | 0 | 430.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 3 | 0 | 435.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 257 | 0 | 440.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 10 | 0 | 445.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 1 | 0 | 450.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 24 | 0 | 455.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 3 | 0 | 460.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 1 | 0 | 465.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 3 | 0 | 470.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | - | 0 | 475.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 1 | 0 | 480.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | - | 0 | 485.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | - | 0 | 490.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 1 | 0 | 495.00 | - | - | - | - | - |
