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18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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 215.70 | 0.00 | - | 143 | 0 | 25.00 | 0.01 | 0.00 | - | 8 | 0 |
| 209.23 | 0.00 | - | 85 | 0 | 30.00 | 0.01 | 0.00 | - | 3 | 0 |
| 224.95 | 0.00 | - | 4 | 0 | 35.00 | 0.01 | 0.00 | - | 5,000 | 0 |
| 213.25 | 0.00 | - | 12 | 0 | 40.00 | 0.01 | 0.00 | - | 3 | 0 |
| 128.50 | 0.00 | - | 5 | 3 | 45.00 | 0.01 | 0.00 | - | 19 | 0 |
| 210.00 | 0.00 | - | 4 | 0 | 50.00 | 0.01 | 0.00 | - | 17 | 0 |
| 160.65 | 0.00 | - | 5 | 17 | 55.00 | 0.01 | 0.00 | - | 40 | 0 |
| 185.20 | 0.00 | - | 4 | 0 | 60.00 | 0.01 | 0.00 | - | 1 | 0 |
| 183.91 | 0.00 | - | 1 | 0 | 65.00 | 0.01 | 0.00 | - | 1 | 0 |
| 169.96 | 0.00 | - | 1 | 0 | 70.00 | 0.01 | 0.00 | - | 5 | 0 |
| 174.85 | 0.00 | - | 2 | 0 | 75.00 | 0.01 | 0.00 | - | 5 | 0 |
| 149.19 | 0.00 | - | 10 | 0 | 80.00 | 0.01 | 0.00 | - | 9 | 0 |
| 146.13 | 0.00 | - | 3 | 19 | 85.00 | 0.02 | 0.00 | - | 4 | 0 |
| 136.95 | 0.00 | - | 1 | 0 | 90.00 | 0.02 | 0.00 | - | 43 | 0 |
| 165.75 | 0.00 | - | 22 | 0 | 95.00 | 0.02 | 0.00 | - | 328 | 0 |
| 147.00 | 0.00 | - | 12 | 0 | 100.00 | 0.02 | 0.00 | - | 310 | 0 |
| 144.23 | 0.00 | - | 11 | 0 | 105.00 | 0.02 | 0.00 | - | 64 | 0 |
| 130.41 | 0.00 | - | 3 | 0 | 110.00 | 0.02 | 0.00 | - | 61 | 0 |
| 148.20 | 0.00 | - | 4 | 0 | 115.00 | 0.04 | 0.00 | - | 170 | 0 |
| 123.52 | 0.00 | - | 6 | 0 | 120.00 | 0.04 | 0.00 | - | 123 | 0 |
| 114.88 | 0.00 | - | 2 | 0 | 125.00 | 0.05 | 0.00 | - | 96 | 0 |
| 124.60 | 0.00 | - | 25 | 0 | 130.00 | 0.06 | 0.00 | - | 63 | 0 |
| 104.95 | 0.00 | - | 15 | 0 | 135.00 | 0.06 | 0.00 | - | 3 | 0 |
| 103.87 | 0.00 | - | 6 | 0 | 140.00 | 0.07 | 0.00 | - | 4,626 | 0 |
| 104.30 | 0.00 | - | 1 | 0 | 145.00 | 0.09 | 0.00 | - | 61 | 0 |
| 100.54 | 0.00 | - | 10 | 0 | 150.00 | 0.10 | 0.00 | - | 209 | 0 |
| 94.79 | 0.00 | - | 2 | 0 | 155.00 | 0.10 | 0.00 | - | 19 | 0 |
| 85.96 | 0.00 | - | 1 | 0 | 160.00 | 0.13 | 0.00 | - | 95 | 0 |
| 84.67 | 0.00 | - | 6 | 0 | 165.00 | 0.15 | 0.00 | - | 175 | 0 |
| 80.63 | 0.00 | - | 16 | 0 | 170.00 | 0.17 | 0.00 | - | 434 | 0 |
| 75.50 | 0.00 | - | 4 | 0 | 175.00 | 0.21 | 0.00 | - | 242 | 0 |
| 69.52 | 0.00 | - | 384 | 0 | 180.00 | 0.26 | 0.00 | - | 424 | 0 |
| 65.07 | 0.00 | - | 57 | 0 | 185.00 | 0.32 | 0.00 | - | 529 | 0 |
| 60.68 | 0.00 | - | 379 | 0 | 190.00 | 0.41 | 0.00 | - | 608 | 0 |
| 55.43 | 0.00 | - | 54 | 0 | 195.00 | 0.53 | 0.00 | - | 694 | 0 |
| 51.10 | 0.00 | - | 292 | 0 | 200.00 | 0.72 | 0.00 | - | 4,574 | 0 |
| 46.22 | 0.00 | - | 102 | 0 | 205.00 | 0.97 | 0.00 | - | 1,044 | 0 |
| 41.83 | 0.00 | - | 220 | 0 | 210.00 | 1.33 | 0.00 | - | 3,051 | 0 |
| 37.30 | 0.00 | - | 278 | 0 | 215.00 | 1.82 | 0.00 | - | 1,533 | 0 |
| 35.16 | 0.00 | - | 44 | 0 | 217.50 | 2.15 | 0.00 | - | 298 | 0 |
| 32.87 | 0.00 | - | 630 | 0 | 220.00 | 2.49 | 0.00 | - | 1,890 | 0 |
| 30.86 | 0.00 | - | 33 | 0 | 222.50 | 2.97 | 0.00 | - | 306 | 0 |
| 28.99 | 0.00 | - | 364 | 0 | 225.00 | 3.40 | 0.00 | - | 4,409 | 0 |
| 26.85 | 0.00 | - | 150 | 0 | 227.50 | 4.00 | 0.00 | - | 684 | 0 |
| 24.95 | 0.00 | - | 1,335 | 0 | 230.00 | 4.55 | 0.00 | - | 2,661 | 0 |
| 22.85 | 0.00 | - | 233 | 0 | 232.50 | 5.20 | 0.00 | - | 461 | 0 |
| 21.58 | 0.00 | - | 553 | 0 | 235.00 | 5.95 | 0.00 | - | 2,202 | 0 |
| 19.78 | 0.00 | - | 293 | 0 | 237.50 | 6.80 | 0.00 | - | 605 | 0 |
| 18.25 | 0.00 | - | 2,865 | 0 | 240.00 | 7.70 | 0.00 | - | 3,726 | 0 |
| 16.75 | 0.00 | - | 1,220 | 0 | 242.50 | 8.75 | 0.00 | - | 778 | 0 |
| 15.35 | 0.00 | - | 4,797 | 0 | 245.00 | 9.80 | 0.00 | - | 2,909 | 0 |
| 13.95 | 0.00 | - | 4,441 | 0 | 247.50 | 10.96 | 0.00 | - | 1,887 | 0 |
| 12.72 | 0.00 | - | 14,753 | 0 | 250.00 | 12.20 | 0.00 | - | 4,231 | 0 |
| 11.56 | 0.00 | - | 2,767 | 0 | 252.50 | 13.55 | 0.00 | - | 1,225 | 0 |
| 10.46 | 0.00 | - | 4,935 | 0 | 255.00 | 15.00 | 0.00 | - | 1,041 | 0 |
| 9.50 | 0.00 | - | 2,057 | 0 | 257.50 | 16.43 | 0.00 | - | 730 | 0 |
| 8.55 | 0.00 | - | 7,519 | 0 | 260.00 | 18.00 | 0.00 | - | 2,030 | 0 |
| 6.90 | 0.00 | - | 4,503 | 0 | 265.00 | 21.50 | 0.00 | - | 265 | 0 |
| 5.53 | 0.00 | - | 8,983 | 0 | 270.00 | 25.05 | 0.00 | - | 125 | 0 |
| 4.40 | 0.00 | - | 2,843 | 0 | 275.00 | 29.15 | 0.00 | - | 823 | 0 |
| 3.52 | 0.00 | - | 3,774 | 0 | 280.00 | 33.05 | 0.00 | - | 107 | 0 |
| 2.78 | 0.00 | - | 2,163 | 0 | 285.00 | 38.35 | 0.00 | - | 31 | 0 |
| 2.22 | 0.00 | - | 7,743 | 0 | 290.00 | 42.45 | 0.00 | - | 48 | 0 |
| 1.76 | 0.00 | - | 1,782 | 0 | 295.00 | 48.50 | 0.00 | - | 17 | 0 |
| 1.39 | 0.00 | - | 16,482 | 0 | 300.00 | 51.05 | 0.00 | - | 93 | 0 |
| 1.15 | 0.00 | - | 1,264 | 0 | 305.00 | 55.75 | 0.00 | - | 23 | 0 |
| 0.92 | 0.00 | - | 1,036 | 0 | 310.00 | 63.60 | 0.00 | - | 1 | 0 |
| 0.74 | 0.00 | - | 331 | 0 | 315.00 | 65.75 | 0.00 | - | 1 | 0 |
| 0.62 | 0.00 | - | 1,124 | 0 | 320.00 | 71.50 | 0.00 | - | 13 | 0 |
| 0.50 | 0.00 | - | 2,152 | 0 | 325.00 | 81.40 | 0.00 | - | 1 | 0 |
| 0.42 | 0.00 | - | 659 | 0 | 330.00 | 85.50 | 0.00 | - | 2 | 0 |
| 0.35 | 0.00 | - | 85 | 0 | 335.00 | 87.75 | 0.00 | - | 2 | 0 |
| 0.30 | 0.00 | - | 125 | 0 | 340.00 | 98.30 | 0.00 | - | 21 | 0 |
| 0.26 | 0.00 | - | 228 | 0 | 345.00 | 98.90 | 0.00 | - | 24 | 0 |
| 0.21 | 0.00 | - | 1,647 | 0 | 350.00 | 100.00 | 0.00 | - | 1 | 0 |
| 0.19 | 0.00 | - | 221 | 0 | 355.00 | 115.08 | 0.00 | - | 320 | 0 |
| 0.16 | 0.00 | - | 141 | 0 | 360.00 | 120.10 | 0.00 | - | 10 | 0 |
| 0.12 | 0.00 | - | 151 | 0 | 365.00 | 125.26 | 0.00 | - | 115 | 0 |
| 0.12 | 0.00 | - | 170 | 0 | 370.00 | 149.91 | 0.00 | - | 4 | 0 |
| 0.10 | 0.00 | - | 227 | 0 | 375.00 | 135.83 | 0.00 | - | 12 | 0 |
| 0.10 | 0.00 | - | 202 | 0 | 380.00 | 140.75 | 0.00 | - | 63 | 0 |
| 0.09 | 0.00 | - | 102 | 0 | 385.00 | 168.17 | 0.00 | - | 1 | 0 |
| 0.08 | 0.00 | - | 69 | 0 | 390.00 | 128.70 | 0.00 | - | 10 | 0 |
| 0.07 | 0.00 | - | 147 | 0 | 395.00 | 173.95 | 0.00 | - | 1 | 0 |
| 0.06 | 0.00 | - | 722 | 0 | 400.00 | 167.97 | 0.00 | - | 4 | 0 |
| 0.06 | 0.00 | - | 38 | 0 | 405.00 | - | - | - | - | - |
| 0.04 | 0.00 | - | 38 | 0 | 410.00 | 149.05 | 0.00 | - | - | 0 |
| 0.03 | 0.00 | - | 29 | 0 | 415.00 | 170.00 | 0.00 | - | - | 0 |
| 0.04 | 0.00 | - | 236 | 0 | 420.00 | 160.80 | 0.00 | - | 5 | 0 |
| 0.04 | 0.00 | - | 111 | 0 | 425.00 | - | - | - | - | - |
| 0.04 | 0.00 | - | 76 | 0 | 430.00 | - | - | - | - | - |
| 0.03 | 0.00 | - | 25 | 0 | 435.00 | - | - | - | - | - |
| 0.03 | 0.00 | - | 57 | 0 | 440.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 28 | 0 | 445.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 80 | 0 | 450.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 69 | 0 | 455.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 12 | 0 | 460.00 | 212.29 | 0.00 | - | 1 | 0 |
| 0.02 | 0.00 | - | 17 | 0 | 465.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 2 | 0 | 470.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 3 | 0 | 475.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 6 | 0 | 480.00 | 240.70 | 0.00 | - | - | 0 |
| 0.02 | 0.00 | - | 2 | 0 | 485.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 53 | 0 | 490.00 | - | - | - | - | - |
| 0.03 | 0.00 | - | 1 | 0 | 495.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 74 | 0 | 500.00 | 260.84 | 0.00 | - | 9 | 0 |
| 0.01 | 0.00 | - | 54 | 0 | 510.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 15 | 0 | 520.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 105 | 0 | 530.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 20 | 0 | 540.00 | 300.97 | 0.00 | - | 8 | 0 |
