香港股市 將收市,收市時間:6 小時 28 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12月20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
TSLA241220C000500002024-06-05 9:38AM EDT50.00124.30134.25135.250.00-20344116.06%
TSLA241220C000600002024-04-02 10:28AM EDT60.00108.95119.90121.100.00-150.00%
TSLA241220C000700002024-06-06 2:54PM EDT70.00111.55114.55116.650.00-1796.44%
TSLA241220C000750002024-06-11 11:00AM EDT75.0097.73109.70111.950.00-1192.18%
TSLA241220C000800002024-06-13 10:37AM EDT80.00107.30105.05107.150.00-22188.44%
TSLA241220C000850002024-06-17 12:07PM EDT85.00105.52100.30102.550.00-12485.11%
TSLA241220C000900002024-06-12 11:54AM EDT90.0093.3095.7097.800.00-23381.79%
TSLA241220C000950002024-06-13 10:04AM EDT95.0099.5091.0093.250.00-13278.77%
TSLA241220C001000002024-06-21 3:38PM EDT100.0086.7587.0088.00+0.95+1.11%108275.73%
TSLA241220C001050002024-06-20 1:37PM EDT105.0080.0081.9084.150.00-21773.40%
TSLA241220C001100002024-06-20 12:05PM EDT110.0078.5077.5579.550.00-15270.94%
TSLA241220C001150002024-06-17 10:56AM EDT115.0076.4473.6574.750.00-324768.88%
TSLA241220C001200002024-06-21 11:54AM EDT120.0069.7069.4070.25+1.54+2.26%17766.58%
TSLA241220C001250002024-06-20 1:55PM EDT125.0063.4765.4566.100.00-116165.29%
TSLA241220C001300002024-06-18 9:47AM EDT130.0062.3161.4062.000.00-113663.66%
TSLA241220C001350002024-06-20 12:22PM EDT135.0057.7057.4058.050.00-95462.13%
TSLA241220C001400002024-06-21 1:56PM EDT140.0052.6553.6054.25-1.25-2.32%112560.87%
TSLA241220C001450002024-06-20 9:51AM EDT145.0049.6550.1050.400.00-135259.69%
TSLA241220C001500002024-06-21 1:17PM EDT150.0046.0546.6046.90+0.04+0.09%51,70858.70%
TSLA241220C001550002024-06-21 1:10PM EDT155.0043.0743.2543.55+0.38+0.89%1219057.81%
TSLA241220C001600002024-06-21 3:59PM EDT160.0040.1540.1040.40+1.26+3.24%786757.09%
TSLA241220C001650002024-06-21 10:52AM EDT165.0037.4537.0537.35+1.80+5.05%2163656.31%
TSLA241220C001700002024-06-21 1:37PM EDT170.0033.1534.1534.60-0.10-0.30%323,24055.74%
TSLA241220C001750002024-06-21 10:27AM EDT175.0030.9531.5531.85+0.45+1.48%44,08555.20%
TSLA241220C001800002024-06-21 2:06PM EDT180.0028.0929.0529.35+0.09+0.32%373,20254.74%
TSLA241220C001850002024-06-21 3:59PM EDT185.0026.9026.8027.00+0.74+2.83%1122,06154.41%
TSLA241220C001900002024-06-21 3:50PM EDT190.0024.3024.6024.80+0.05+0.21%344,38654.02%
TSLA241220C001950002024-06-21 3:55PM EDT195.0023.0022.5522.80+1.50+6.98%842,43453.71%
TSLA241220C002000002024-06-21 3:50PM EDT200.0020.3320.7020.95+0.08+0.40%2536,72453.50%
TSLA241220C002050002024-06-21 2:38PM EDT205.0018.5919.0019.25-0.12-0.64%31,62853.34%
TSLA241220C002100002024-06-21 3:26PM EDT210.0016.9517.4017.65+0.05+0.30%292,79453.15%
TSLA241220C002150002024-06-21 3:52PM EDT215.0016.0016.0016.20+0.55+3.56%781,39853.08%
TSLA241220C002200002024-06-21 3:26PM EDT220.0014.2514.6514.85-0.20-1.38%372,85652.96%
TSLA241220C002250002024-06-21 1:24PM EDT225.0013.0013.4513.65-0.06-0.46%31,13252.95%
TSLA241220C002300002024-06-21 2:51PM EDT230.0012.1012.3512.55-0.10-0.82%452,13352.95%
TSLA241220C002350002024-06-21 3:54PM EDT235.0011.3511.3011.55+0.20+1.79%2892652.93%
TSLA241220C002400002024-06-21 3:54PM EDT240.0010.4010.4010.60+0.10+0.97%352,01652.96%
TSLA241220C002450002024-06-21 3:58PM EDT245.009.709.559.75+0.45+4.86%2670053.00%
TSLA241220C002500002024-06-21 3:59PM EDT250.008.908.809.00+0.15+1.71%673,76653.11%
TSLA241220C002550002024-06-21 3:51PM EDT255.008.058.108.30+0.25+3.21%121,66453.20%
TSLA241220C002600002024-06-21 1:59PM EDT260.007.227.457.65-0.08-1.10%142,40853.27%
TSLA241220C002700002024-06-21 1:41PM EDT270.006.156.356.55+0.10+1.65%511,66653.55%
TSLA241220C002800002024-06-21 3:55PM EDT280.005.605.455.60+0.20+3.70%1195,45053.83%
TSLA241220C002900002024-06-21 3:27PM EDT290.004.604.704.85+0.05+1.10%111,26154.22%
TSLA241220C003000002024-06-21 3:57PM EDT300.004.134.054.20+0.08+1.98%1249,87954.57%
TSLA241220C003100002024-06-21 2:08PM EDT310.003.443.553.65-0.06-1.71%61,40955.01%
TSLA241220C003200002024-06-21 3:51PM EDT320.003.103.103.20-0.45-12.68%475955.43%
TSLA241220C003300002024-06-21 2:33PM EDT330.002.712.752.82-0.28-9.36%961255.93%
TSLA241220C003400002024-06-18 3:55PM EDT340.002.702.442.500.00-333056.43%
TSLA241220C003500002024-06-21 3:52PM EDT350.002.162.172.23+0.03+1.41%482,24556.92%
TSLA241220C003600002024-06-21 10:10AM EDT360.001.941.952.01-0.14-6.73%161057.50%
TSLA241220C003700002024-06-21 2:48PM EDT370.001.721.761.81-0.01-0.58%2630158.02%
TSLA241220C003800002024-06-21 3:27PM EDT380.001.561.591.64-0.15-8.77%263558.56%
TSLA241220C003900002024-06-21 3:13PM EDT390.001.431.451.49-0.10-6.54%468359.11%
TSLA241220C004000002024-06-21 3:56PM EDT400.001.371.321.36+0.04+3.01%411,31959.62%
TSLA241220C004100002024-06-21 12:44PM EDT410.001.241.211.25+0.10+8.77%10616660.18%
TSLA241220C004200002024-06-21 2:07PM EDT420.001.101.111.16-0.05-4.35%1838560.74%
TSLA241220C004300002024-06-21 9:42AM EDT430.001.101.021.07+0.06+5.77%134761.26%
TSLA241220C004400002024-06-21 3:14PM EDT440.000.950.950.99-0.05-5.00%1025961.80%
TSLA241220C004500002024-06-21 1:28PM EDT450.000.870.880.92-0.10-10.31%155762.32%
TSLA241220C004600002024-06-21 3:44PM EDT460.000.830.820.86-0.01-1.19%2293,00962.87%
認沽盤範圍2024年12月20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
TSLA241220P000500002024-06-21 12:52PM EDT50.000.150.150.18-0.03-16.67%12,98978.81%
TSLA241220P000550002024-06-13 9:30AM EDT55.000.280.190.230.00-123775.59%
TSLA241220P000600002024-06-18 10:04AM EDT60.000.290.250.280.00-143472.66%
TSLA241220P000650002024-06-18 10:05AM EDT65.000.360.320.370.00-15770.36%
TSLA241220P000700002024-06-21 3:23PM EDT70.000.450.420.45+0.01+2.27%18380368.02%
TSLA241220P000750002024-06-18 9:47AM EDT75.000.590.530.570.00-236365.97%
TSLA241220P000800002024-06-21 1:42PM EDT80.000.700.660.70-0.02-2.78%22,95363.92%
TSLA241220P000850002024-06-21 11:32AM EDT85.000.850.820.87-0.05-5.56%1019262.09%
TSLA241220P000900002024-06-21 3:40PM EDT90.001.061.001.06-0.05-4.50%41,23960.23%
TSLA241220P000950002024-06-20 12:33PM EDT95.001.351.251.300.00-54,32458.74%
TSLA241220P001000002024-06-21 3:57PM EDT100.001.551.521.59-0.08-4.91%695,77857.23%
TSLA241220P001050002024-06-21 9:36AM EDT105.001.881.871.93-0.09-4.57%14,61655.88%
TSLA241220P001100002024-06-21 10:21AM EDT110.002.402.282.34-0.03-1.23%14,39354.64%
TSLA241220P001150002024-06-21 3:50PM EDT115.002.842.762.83-0.08-2.74%82,40853.47%
TSLA241220P001200002024-06-21 3:50PM EDT120.003.453.303.45-0.16-4.43%87,00552.43%
TSLA241220P001250002024-06-21 3:38PM EDT125.004.154.004.15-0.20-4.60%3396551.55%
TSLA241220P001300002024-06-21 3:55PM EDT130.004.804.804.95-0.22-4.38%115,19550.68%
TSLA241220P001350002024-06-21 10:00AM EDT135.006.055.705.900.00-13,49950.22%
TSLA241220P001400002024-06-21 3:38PM EDT140.007.006.806.95-0.13-1.82%235,13549.41%
TSLA241220P001450002024-06-21 3:38PM EDT145.008.258.008.25-0.45-5.17%235,39548.97%
TSLA241220P001500002024-06-21 3:55PM EDT150.009.409.409.55-0.80-7.84%10222,09348.13%
TSLA241220P001550002024-06-21 3:33PM EDT155.0011.2710.9511.20-0.28-2.42%132,06247.83%
TSLA241220P001600002024-06-21 3:52PM EDT160.0012.8012.6512.85-0.78-5.74%1184,32247.14%
TSLA241220P001650002024-06-21 3:55PM EDT165.0014.6014.5014.75-0.70-4.58%232,31046.67%
TSLA241220P001700002024-06-21 2:28PM EDT170.0017.0316.6016.80-0.16-0.93%247,14046.17%
TSLA241220P001750002024-06-21 11:29AM EDT175.0019.2518.8519.05-0.25-1.28%537,88345.74%
TSLA241220P001800002024-06-21 3:38PM EDT180.0021.6521.2521.55-0.98-4.33%829,31545.48%
TSLA241220P001850002024-06-21 3:59PM EDT185.0024.0023.8524.15-1.00-4.00%253,58245.09%
TSLA241220P001900002024-06-21 3:05PM EDT190.0027.4326.6526.90-0.45-1.61%103,15044.67%
TSLA241220P001950002024-06-21 10:17AM EDT195.0030.6529.5529.85-0.08-0.26%111,31744.34%
TSLA241220P002000002024-06-21 3:59PM EDT200.0032.9032.6532.95-1.10-3.24%33,77943.99%
TSLA241220P002050002024-06-18 9:41AM EDT205.0035.1735.8536.300.00-223043.84%
TSLA241220P002100002024-06-20 9:58AM EDT210.0039.9739.2539.650.00-12,22543.40%
TSLA241220P002150002024-06-21 12:52PM EDT215.0043.3542.8543.35-1.04-2.34%125343.41%
TSLA241220P002200002024-06-21 9:31AM EDT220.0046.7046.4546.90+0.12+0.26%41,06742.82%
TSLA241220P002250002024-06-13 3:59PM EDT225.0052.5549.7550.900.00-43242.96%
TSLA241220P002300002024-06-20 9:45AM EDT230.0055.0654.1054.900.00-252942.86%
TSLA241220P002350002024-06-20 2:19PM EDT235.0060.0657.6558.850.00-22842.40%
TSLA241220P002400002024-06-20 2:26PM EDT240.0064.0562.2062.900.00-128341.91%
TSLA241220P002450002024-06-11 10:22AM EDT245.0078.3966.0067.750.00-16743.35%
TSLA241220P002500002024-06-17 3:03PM EDT250.0068.3070.7071.450.00-319941.40%
TSLA241220P002550002024-06-21 3:12PM EDT255.0076.5874.6576.40-0.30-0.39%18042.90%
TSLA241220P002600002024-06-21 12:25PM EDT260.0080.4079.5580.25+1.35+1.71%228440.69%
TSLA241220P002700002024-06-20 12:06PM EDT270.0089.4588.6589.300.00-3179239.87%
TSLA241220P002800002024-06-18 12:44PM EDT280.0097.7197.7598.650.00-5066039.39%
TSLA241220P002900002024-06-20 9:40AM EDT290.00108.70107.40108.200.00-3022039.15%
TSLA241220P003000002024-06-18 12:44PM EDT300.00116.71117.00117.750.00-7567737.99%
TSLA241220P003100002024-06-17 10:38AM EDT310.00125.44126.25128.150.00-3843.05%
TSLA241220P003200002024-06-17 1:50PM EDT320.00132.21136.05138.100.00-2044.67%
TSLA241220P003300002024-06-13 9:31AM EDT330.00142.58145.95148.100.00-1046.56%
TSLA241220P003400002024-06-13 9:45AM EDT340.00151.70156.00158.100.00-1048.36%
TSLA241220P003500002024-04-30 10:25AM EDT350.00163.05173.70174.950.00-5076.54%
TSLA241220P003600002024-04-30 10:26AM EDT360.00172.60183.70184.950.00-10078.62%
TSLA241220P003700002024-04-29 1:00PM EDT370.00173.80192.95194.800.00-61079.21%
TSLA241220P004000002024-05-01 10:37AM EDT400.00220.25220.65223.150.00-2077.81%
TSLA241220P004200002024-02-09 10:50AM EDT420.00226.21242.70246.400.00--090.34%
TSLA241220P004300002024-01-12 11:51AM EDT430.00208.80235.35237.350.00--00.00%
TSLA241220P004500002024-02-05 1:17PM EDT450.00270.43272.15273.750.00--089.59%