香港股市 將收市,收市時間:6 小時 33 分鐘

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10月18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
TSLA241018C000250002024-06-21 10:18AM EDT25.00157.32157.35159.75+9.79+6.64%48176.95%
TSLA241018C000300002024-02-22 3:53PM EDT30.00168.32141.45142.400.00-110.00%
TSLA241018C000350002024-04-29 2:13PM EDT35.00158.80140.90143.350.00-560.00%
TSLA241018C000400002024-03-18 9:31AM EDT40.00130.55114.90117.400.00-110.00%
TSLA241018C000450002024-05-09 2:07PM EDT45.00128.50133.30134.050.00-530.00%
TSLA241018C000500002024-05-09 2:07PM EDT50.00123.78128.40129.150.00-530.00%
TSLA241018C000550002024-06-14 10:18AM EDT55.00125.42128.00130.400.00-15123.90%
TSLA241018C000600002024-06-14 1:56PM EDT60.00120.00123.20125.400.00-23117.38%
TSLA241018C000650002024-05-09 2:06PM EDT65.00109.25113.80114.600.00-500.00%
TSLA241018C000700002024-06-12 11:54AM EDT70.00111.00113.45115.650.00-13106.23%
TSLA241018C000750002024-05-09 2:05PM EDT75.0099.76104.15104.950.00-91440.00%
TSLA241018C000800002024-06-20 3:20PM EDT80.00102.98103.75105.950.00-21096.66%
TSLA241018C000850002024-05-13 9:56AM EDT85.0092.5094.5096.600.00-1150.00%
TSLA241018C000900002024-05-09 2:02PM EDT90.0085.4989.8090.600.00-550.00%
TSLA241018C000950002024-05-06 10:17AM EDT95.0093.2682.2584.100.00-120.00%
TSLA241018C001000002024-06-21 10:46AM EDT100.0085.5084.5086.70+4.45+5.49%38580.33%
TSLA241018C001050002024-06-21 11:46AM EDT105.0080.1079.7082.05+1.41+1.79%12377.04%
TSLA241018C001100002024-06-18 9:31AM EDT110.0079.1775.1077.300.00-154674.01%
TSLA241018C001150002024-06-21 2:33PM EDT115.0070.5570.4072.75-1.01-1.41%111471.18%
TSLA241018C001200002024-06-18 9:31AM EDT120.0069.9765.9568.050.00-154168.49%
TSLA241018C001250002024-06-21 3:55PM EDT125.0062.7061.8063.30+0.45+0.72%75966.28%
TSLA241018C001300002024-06-20 10:12AM EDT130.0057.0057.2059.150.00-46664.17%
TSLA241018C001350002024-06-21 2:20PM EDT135.0053.0053.7054.20+0.15+0.28%26162.43%
TSLA241018C001400002024-06-21 3:55PM EDT140.0049.7649.6549.95-1.41-2.76%130860.67%
TSLA241018C001450002024-06-20 11:54AM EDT145.0045.6545.6546.000.00-1324659.20%
TSLA241018C001500002024-06-21 3:42PM EDT150.0041.3941.9542.20+1.29+3.22%92,30958.12%
TSLA241018C001550002024-06-20 2:38PM EDT155.0037.0138.3038.650.00-1439457.08%
TSLA241018C001600002024-06-20 3:20PM EDT160.0033.5834.9035.200.00-41,18456.13%
TSLA241018C001650002024-06-21 2:59PM EDT165.0030.7631.6532.00+0.63+2.09%221,52755.32%
TSLA241018C001700002024-06-20 1:25PM EDT170.0027.4628.6529.000.00-101,50554.67%
TSLA241018C001750002024-06-21 3:48PM EDT175.0025.1525.8526.15-0.30-1.18%381,82054.03%
TSLA241018C001800002024-06-21 3:55PM EDT180.0023.7023.3023.55+0.70+3.04%1,1364,26253.59%
TSLA241018C001850002024-06-21 3:59PM EDT185.0021.0020.9021.15+0.60+2.94%1381,96553.14%
TSLA241018C001900002024-06-21 3:58PM EDT190.0018.8918.7518.95+0.59+3.22%1083,74752.83%
TSLA241018C001950002024-06-21 3:56PM EDT195.0017.1116.7017.00+0.71+4.33%5042,43752.52%
TSLA241018C002000002024-06-21 3:58PM EDT200.0015.2014.9515.20+0.45+3.05%5034,31152.37%
TSLA241018C002050002024-06-21 3:56PM EDT205.0013.7013.3013.60+0.49+3.71%451,55652.22%
TSLA241018C002100002024-06-21 3:44PM EDT210.0011.8011.9012.15-0.04-0.34%791,34552.20%
TSLA241018C002150002024-06-21 3:11PM EDT215.0010.4010.5510.850.00-331,21652.09%
TSLA241018C002200002024-06-21 3:05PM EDT220.009.259.459.70+0.03+0.33%492,19152.19%
TSLA241018C002250002024-06-21 3:58PM EDT225.008.558.508.70+0.30+3.64%571,12452.39%
TSLA241018C002300002024-06-21 3:21PM EDT230.007.307.607.75-0.07-0.95%491,21252.45%
TSLA241018C002350002024-06-21 3:49PM EDT235.006.576.806.95+0.07+1.08%1312,27152.60%
TSLA241018C002400002024-06-21 3:49PM EDT240.005.876.006.25-0.13-2.17%1291,48752.65%
TSLA241018C002450002024-06-21 3:59PM EDT245.005.505.455.60+0.05+0.92%231,58652.94%
TSLA241018C002500002024-06-21 3:59PM EDT250.004.904.855.10+0.20+4.26%3893,16853.19%
TSLA241018C002550002024-06-21 3:33PM EDT255.004.274.354.55-0.38-8.17%195053.31%
TSLA241018C002600002024-06-21 2:20PM EDT260.003.903.954.100.00-102,39953.61%
TSLA241018C002650002024-06-21 12:41PM EDT265.003.653.553.70+0.10+2.82%495253.83%
TSLA241018C002700002024-06-21 3:26PM EDT270.003.153.203.350.00-63,92854.08%
TSLA241018C002750002024-06-20 3:59PM EDT275.002.952.953.050.00-12778754.52%
TSLA241018C002800002024-06-21 3:33PM EDT280.002.622.672.74-0.22-7.75%52,40654.70%
TSLA241018C002850002024-06-21 2:03PM EDT285.002.362.432.50-0.07-2.88%11,83555.02%
TSLA241018C002900002024-06-21 10:31AM EDT290.002.242.222.29-0.01-0.44%1430955.37%
TSLA241018C002950002024-06-21 3:20PM EDT295.001.992.062.10-0.05-2.45%358755.81%
TSLA241018C003000002024-06-21 3:56PM EDT300.001.931.891.94+0.02+1.05%2955,57256.20%
TSLA241018C003050002024-06-18 3:56PM EDT305.002.031.721.780.00-1939156.47%
TSLA241018C003100002024-06-21 11:44AM EDT310.001.631.591.65+0.03+1.87%111156.89%
TSLA241018C003150002024-06-21 11:45AM EDT315.001.481.461.540.00-113657.28%
TSLA241018C003200002024-06-21 3:56PM EDT320.001.421.361.42-0.07-4.70%231657.65%
TSLA241018C003250002024-06-21 12:44PM EDT325.001.301.281.32-0.10-7.14%10732158.12%
TSLA241018C003300002024-06-21 9:30AM EDT330.001.251.191.23-0.11-8.09%229858.51%
TSLA241018C003350002024-06-21 2:43PM EDT335.001.111.111.15-0.21-15.91%344158.91%
TSLA241018C003400002024-06-21 1:44PM EDT340.001.011.041.08-0.09-8.18%11,60859.35%
TSLA241018C003450002024-06-21 2:25PM EDT345.000.970.971.01-0.01-1.02%212259.72%
TSLA241018C003500002024-06-21 2:26PM EDT350.000.910.910.95-0.02-2.15%2222,65160.12%
TSLA241018C003550002024-06-20 1:17PM EDT355.000.890.850.890.00-232860.47%
TSLA241018C003600002024-06-18 1:50PM EDT360.000.960.800.840.00-7843460.89%
TSLA241018C003650002024-06-17 3:51PM EDT365.001.010.750.790.00-3719461.23%
TSLA241018C003700002024-06-21 3:59PM EDT370.000.730.710.75-0.01-1.35%188,88361.67%
認沽盤範圍2024年10月18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
TSLA241018P000250002024-06-21 2:45PM EDT25.000.010.010.030.00-12143119.53%
TSLA241018P000300002024-06-05 1:56PM EDT30.000.020.000.030.00-15927105.47%
TSLA241018P000350002024-06-17 9:30AM EDT35.000.060.010.040.00-1231101.17%
TSLA241018P000400002024-06-13 10:04AM EDT40.000.050.020.050.00-1053196.09%
TSLA241018P000450002024-05-29 12:16PM EDT45.000.070.030.060.00-548891.02%
TSLA241018P000500002024-06-17 11:01AM EDT50.000.060.050.080.00-201,04087.70%
TSLA241018P000550002024-06-18 1:46PM EDT55.000.080.070.100.00-213183.98%
TSLA241018P000600002024-06-21 1:03PM EDT60.000.120.100.12+0.01+9.09%535180.47%
TSLA241018P000650002024-06-17 11:59AM EDT65.000.150.120.150.00-3222076.86%
TSLA241018P000700002024-06-20 11:31AM EDT70.000.180.160.190.00-324674.02%
TSLA241018P000750002024-06-18 2:43PM EDT75.000.220.200.230.00-357171.00%
TSLA241018P000800002024-06-21 1:17PM EDT80.000.270.260.29-0.02-6.90%109,28368.60%
TSLA241018P000850002024-06-20 11:55AM EDT85.000.350.320.360.00-2452566.02%
TSLA241018P000900002024-06-21 1:56PM EDT90.000.440.410.44-0.01-2.22%74,82263.77%
TSLA241018P000950002024-06-21 1:35PM EDT95.000.550.510.55-0.05-8.33%377261.62%
TSLA241018P001000002024-06-21 10:56AM EDT100.000.670.650.68-0.05-6.94%3347,12659.69%
TSLA241018P001050002024-06-21 2:52PM EDT105.000.850.820.860.00-897558.01%
TSLA241018P001100002024-06-21 3:50PM EDT110.001.091.041.08-0.05-4.39%712,76556.42%
TSLA241018P001150002024-06-21 10:50AM EDT115.001.331.291.36-0.16-10.74%22,63354.90%
TSLA241018P001200002024-06-21 3:47PM EDT120.001.731.671.71-0.08-4.42%52,90453.76%
TSLA241018P001250002024-06-21 3:55PM EDT125.002.082.102.15-0.31-12.97%81,52652.61%
TSLA241018P001300002024-06-21 3:55PM EDT130.002.622.632.70-0.28-9.66%172,67251.60%
TSLA241018P001350002024-06-21 3:55PM EDT135.003.303.253.40-0.45-12.00%273,55150.70%
TSLA241018P001400002024-06-21 3:51PM EDT140.004.164.054.20-0.49-10.54%4911,12150.22%
TSLA241018P001450002024-06-21 3:57PM EDT145.005.035.005.15-0.42-7.71%895,20449.44%
TSLA241018P001500002024-06-21 3:40PM EDT150.006.306.106.35-0.45-6.67%2527,25349.02%
TSLA241018P001550002024-06-21 3:35PM EDT155.007.737.507.60-0.22-2.77%595,86948.19%
TSLA241018P001600002024-06-21 3:55PM EDT160.008.958.959.10-0.55-5.79%6512,03247.61%
TSLA241018P001650002024-06-21 3:59PM EDT165.0010.7510.6510.90-0.53-4.70%449,65447.33%
TSLA241018P001700002024-06-21 2:19PM EDT170.0013.0512.5012.75-0.50-3.69%343,08846.65%
TSLA241018P001750002024-06-21 2:18PM EDT175.0015.2514.7015.00-0.20-1.29%433,55046.48%
TSLA241018P001800002024-06-21 3:56PM EDT180.0016.9517.0017.30-0.87-4.88%3232,25145.91%
TSLA241018P001850002024-06-21 3:56PM EDT185.0019.5519.6519.90-0.92-4.49%791,52445.58%
TSLA241018P001900002024-06-21 3:52PM EDT190.0022.7022.4522.70-1.14-4.78%803,07545.24%
TSLA241018P001950002024-06-21 3:13PM EDT195.0026.2325.5025.70+0.18+0.69%16931344.91%
TSLA241018P002000002024-06-21 3:42PM EDT200.0029.1728.6028.95-1.33-4.36%53,06344.72%
TSLA241018P002050002024-06-21 3:42PM EDT205.0032.6831.9032.40+2.62+8.72%525044.59%
TSLA241018P002100002024-06-21 9:30AM EDT210.0036.3035.4536.00-0.14-0.38%124744.41%
TSLA241018P002150002024-06-17 3:21PM EDT215.0036.6838.7040.450.00-35746.14%
TSLA241018P002200002024-06-21 11:50AM EDT220.0043.8343.0543.65+0.35+0.80%915244.04%
TSLA241018P002250002024-06-18 12:14PM EDT225.0046.7646.8547.650.00-1023843.76%
TSLA241018P002300002024-06-20 9:51AM EDT230.0052.4551.1552.300.00-118645.21%
TSLA241018P002350002024-06-20 1:33PM EDT235.0058.4054.9556.700.00-18645.62%
TSLA241018P002400002024-06-14 3:38PM EDT240.0064.0159.4060.450.00-133243.30%
TSLA241018P002450002024-06-11 12:34PM EDT245.0078.3064.1564.900.00-20026043.13%
TSLA241018P002500002024-06-18 12:02PM EDT250.0068.2868.6569.350.00-51,11242.58%
TSLA241018P002550002024-06-13 9:55AM EDT255.0069.6972.9074.450.00-15844.93%
TSLA241018P002600002024-06-21 9:55AM EDT260.0080.1077.5079.100.00-11744.96%
TSLA241018P002650002024-06-17 2:32PM EDT265.0079.6582.5583.700.00-1420244.41%
TSLA241018P002700002024-06-18 12:28PM EDT270.0086.2787.1088.050.00-111541.58%
TSLA241018P002750002024-06-13 9:56AM EDT275.0087.1491.6593.450.00-1146.00%
TSLA241018P002800002024-05-13 10:53AM EDT280.00106.90101.15104.800.00-1168.51%
TSLA241018P002850002024-06-13 11:16AM EDT285.00102.08101.55102.950.00-13712345.06%
TSLA241018P002900002024-04-05 11:08AM EDT290.00123.49108.65109.700.00-1055.03%
TSLA241018P002950002024-04-08 11:19AM EDT295.00121.21120.45121.550.00-1084.14%
TSLA241018P003000002024-06-17 1:53PM EDT300.00111.56115.95118.200.00-2051.22%
TSLA241018P003050002024-06-17 3:50PM EDT305.00116.80120.85123.250.00-1052.93%
TSLA241018P003100002024-06-13 9:30AM EDT310.00122.06125.90128.150.00-1053.36%
TSLA241018P003150002024-06-13 9:38AM EDT315.00126.78130.85133.200.00-1055.03%
TSLA241018P003200002024-06-13 9:41AM EDT320.00130.49135.95138.150.00-1055.81%
TSLA241018P003250002024-06-13 10:04AM EDT325.00134.83140.85143.200.00-1057.43%
TSLA241018P003300002024-06-21 9:34AM EDT330.00147.01145.95148.15-1.69-1.14%1058.15%
TSLA241018P003350002024-04-29 2:09PM EDT335.00142.50157.80159.400.00--088.11%
TSLA241018P003400002024-02-12 12:03PM EDT340.00149.01167.05169.100.00-30105.05%
TSLA241018P003500002024-04-11 3:51PM EDT350.00174.35180.85181.950.00-20118.11%
TSLA241018P003600002024-05-21 9:48AM EDT360.00180.80176.55180.300.00--067.15%
TSLA241018P003650002024-02-09 10:37AM EDT365.00173.12188.20190.850.00--099.50%
TSLA241018P003700002024-03-28 2:06PM EDT370.00193.29199.70203.850.00-10124.70%