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12月20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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 199.25 | 0.00 | - | 219 | 0 | 50.00 | 0.05 | 0.00 | - | 3 | 0 |
| 195.35 | 0.00 | - | 185 | 0 | 55.00 | 0.04 | 0.00 | - | 1 | 0 |
| 190.30 | 0.00 | - | 20 | 0 | 60.00 | 0.07 | 0.00 | - | 1 | 0 |
| 168.60 | 0.00 | - | - | 0 | 65.00 | 0.09 | 0.00 | - | 1 | 0 |
| 190.90 | 0.00 | - | 2 | 0 | 70.00 | 0.10 | 0.00 | - | 3 | 0 |
| 180.95 | 0.00 | - | 10 | 0 | 75.00 | 0.12 | 0.00 | - | 10 | 0 |
| 170.15 | 0.00 | - | 1 | 0 | 80.00 | 0.13 | 0.00 | - | 1 | 0 |
| 175.00 | 0.00 | - | 16 | 0 | 85.00 | 0.16 | 0.00 | - | 1 | 0 |
| 165.94 | 0.00 | - | 8 | 0 | 90.00 | 0.20 | 0.00 | - | 4 | 0 |
| 155.25 | 0.00 | - | 1 | 0 | 95.00 | 0.20 | 0.00 | - | 131 | 0 |
| 156.56 | 0.00 | - | 3 | 0 | 100.00 | 0.25 | 0.00 | - | 13 | 0 |
| 135.87 | 0.00 | - | 1 | 0 | 105.00 | 0.30 | 0.00 | - | 3 | 0 |
| 155.67 | 0.00 | - | 2 | 0 | 110.00 | 0.33 | 0.00 | - | 40 | 0 |
| 135.54 | 0.00 | - | 2 | 0 | 115.00 | 0.40 | 0.00 | - | 2 | 0 |
| 136.32 | 0.00 | - | 7 | 0 | 120.00 | 0.47 | 0.00 | - | 28 | 0 |
| 124.35 | 0.00 | - | 1 | 0 | 125.00 | 0.52 | 0.00 | - | 1 | 0 |
| 117.25 | 0.00 | - | 1 | 0 | 130.00 | 0.68 | 0.00 | - | 2 | 0 |
| 123.37 | 0.00 | - | 1 | 0 | 135.00 | 0.73 | 0.00 | - | 9 | 0 |
| 110.95 | 0.00 | - | 3 | 0 | 140.00 | 0.83 | 0.00 | - | 84 | 0 |
| 107.05 | 0.00 | - | 1 | 0 | 145.00 | 0.99 | 0.00 | - | 8 | 0 |
| 103.00 | 0.00 | - | 56 | 0 | 150.00 | 1.16 | 0.00 | - | 62 | 0 |
| 92.05 | 0.00 | - | 1 | 0 | 155.00 | 1.43 | 0.00 | - | 7 | 0 |
| 83.38 | 0.00 | - | 2 | 0 | 160.00 | 1.65 | 0.00 | - | 94 | 0 |
| 79.31 | 0.00 | - | 1 | 0 | 165.00 | 2.04 | 0.00 | - | 12 | 0 |
| 84.50 | 0.00 | - | 6 | 0 | 170.00 | 2.36 | 0.00 | - | 153 | 0 |
| 77.00 | 0.00 | - | 2 | 0 | 175.00 | 2.81 | 0.00 | - | 144 | 0 |
| 75.46 | 0.00 | - | 13 | 0 | 180.00 | 3.35 | 0.00 | - | 407 | 0 |
| 69.75 | 0.00 | - | 8 | 0 | 185.00 | 3.97 | 0.00 | - | 87 | 0 |
| 65.55 | 0.00 | - | 13 | 0 | 190.00 | 4.75 | 0.00 | - | 588 | 0 |
| 62.20 | 0.00 | - | 8 | 0 | 195.00 | 5.60 | 0.00 | - | 105 | 0 |
| 57.25 | 0.00 | - | 372 | 0 | 200.00 | 6.60 | 0.00 | - | 723 | 0 |
| 53.55 | 0.00 | - | 5 | 0 | 205.00 | 7.76 | 0.00 | - | 153 | 0 |
| 50.43 | 0.00 | - | 108 | 0 | 210.00 | 9.00 | 0.00 | - | 149 | 0 |
| 47.60 | 0.00 | - | 12 | 0 | 215.00 | 10.51 | 0.00 | - | 100 | 0 |
| 44.25 | 0.00 | - | 26 | 0 | 220.00 | 12.06 | 0.00 | - | 276 | 0 |
| 41.20 | 0.00 | - | 360 | 0 | 225.00 | 13.90 | 0.00 | - | 264 | 0 |
| 38.00 | 0.00 | - | 272 | 0 | 230.00 | 15.75 | 0.00 | - | 158 | 0 |
| 35.30 | 0.00 | - | 36 | 0 | 235.00 | 17.90 | 0.00 | - | 564 | 0 |
| 32.57 | 0.00 | - | 320 | 0 | 240.00 | 20.16 | 0.00 | - | 254 | 0 |
| 30.15 | 0.00 | - | 648 | 0 | 245.00 | 22.55 | 0.00 | - | 465 | 0 |
| 27.60 | 0.00 | - | 1,157 | 0 | 250.00 | 25.15 | 0.00 | - | 238 | 0 |
| 25.32 | 0.00 | - | 234 | 0 | 255.00 | 27.98 | 0.00 | - | 87 | 0 |
| 23.25 | 0.00 | - | 595 | 0 | 260.00 | 30.85 | 0.00 | - | 103 | 0 |
| 21.35 | 0.00 | - | 304 | 0 | 265.00 | 34.65 | 0.00 | - | 24 | 0 |
| 19.55 | 0.00 | - | 687 | 0 | 270.00 | 37.66 | 0.00 | - | 17 | 0 |
| 17.80 | 0.00 | - | 205 | 0 | 275.00 | 40.48 | 0.00 | - | 45 | 0 |
| 16.32 | 0.00 | - | 423 | 0 | 280.00 | 44.20 | 0.00 | - | 26 | 0 |
| 14.85 | 0.00 | - | 584 | 0 | 285.00 | 49.00 | 0.00 | - | 1 | 0 |
| 13.53 | 0.00 | - | 260 | 0 | 290.00 | 54.30 | 0.00 | - | 20 | 0 |
| 12.35 | 0.00 | - | 509 | 0 | 295.00 | 58.50 | 0.00 | - | 2 | 0 |
| 11.20 | 0.00 | - | 4,335 | 0 | 300.00 | 59.73 | 0.00 | - | 50 | 0 |
| 10.18 | 0.00 | - | 164 | 0 | 305.00 | 62.90 | 0.00 | - | 1 | 0 |
| 9.40 | 0.00 | - | 806 | 0 | 310.00 | 67.64 | 0.00 | - | 3 | 0 |
| 8.48 | 0.00 | - | 152 | 0 | 315.00 | 70.13 | 0.00 | - | - | 0 |
| 7.70 | 0.00 | - | 861 | 0 | 320.00 | 83.80 | 0.00 | - | 3 | 0 |
| 6.95 | 0.00 | - | 1,066 | 0 | 325.00 | 74.02 | 0.00 | - | 2 | 0 |
| 6.45 | 0.00 | - | 80 | 0 | 330.00 | 93.76 | 0.00 | - | 1 | 0 |
| 5.80 | 0.00 | - | 34 | 0 | 335.00 | 98.50 | 0.00 | - | - | 0 |
| 5.35 | 0.00 | - | 30 | 0 | 340.00 | 103.90 | 0.00 | - | 28 | 0 |
| 4.85 | 0.00 | - | 13 | 0 | 345.00 | 95.89 | 0.00 | - | - | 0 |
| 4.45 | 0.00 | - | 371 | 0 | 350.00 | 93.88 | 0.00 | - | 8 | 0 |
| 4.10 | 0.00 | - | 158 | 0 | 355.00 | 98.75 | 0.00 | - | - | 0 |
| 3.73 | 0.00 | - | 222 | 0 | 360.00 | 118.85 | 0.00 | - | 5 | 0 |
| 3.40 | 0.00 | - | 38 | 0 | 365.00 | 118.30 | 0.00 | - | 1 | 0 |
| 3.15 | 0.00 | - | 55 | 0 | 370.00 | 123.88 | 0.00 | - | 1 | 0 |
| 2.86 | 0.00 | - | 13 | 0 | 375.00 | 128.05 | 0.00 | - | 1 | 0 |
| 2.65 | 0.00 | - | 112 | 0 | 380.00 | 121.11 | 0.00 | - | 8 | 0 |
| 2.35 | 0.00 | - | 3 | 0 | 385.00 | 135.95 | 0.00 | - | - | 0 |
| 2.17 | 0.00 | - | 28 | 0 | 390.00 | 140.85 | 0.00 | - | 11 | 0 |
| 1.92 | 0.00 | - | 336 | 0 | 400.00 | 152.30 | 0.00 | - | 82 | 0 |
| 1.63 | 0.00 | - | 241 | 0 | 410.00 | 151.70 | 0.00 | - | 19 | 0 |
| 1.41 | 0.00 | - | 140 | 0 | 420.00 | 161.45 | 0.00 | - | 5 | 0 |
| 1.19 | 0.00 | - | 7 | 0 | 430.00 | 201.98 | 0.00 | - | 4 | 0 |
| 1.07 | 0.00 | - | 48 | 0 | 440.00 | 216.14 | 0.00 | - | 17 | 0 |
| 0.93 | 0.00 | - | 191 | 0 | 450.00 | 229.15 | 0.00 | - | 20 | 0 |
| 0.84 | 0.00 | - | 7 | 0 | 460.00 | 199.25 | 0.00 | - | - | 0 |
| 0.71 | 0.00 | - | 3 | 0 | 470.00 | - | - | - | - | - |
| 0.66 | 0.00 | - | 8 | 0 | 480.00 | 219.70 | 0.00 | - | - | 0 |
| 0.58 | 0.00 | - | 12 | 0 | 490.00 | 227.55 | 0.00 | - | - | 0 |
| 0.53 | 0.00 | - | 526 | 0 | 500.00 | 257.99 | 0.00 | - | - | 0 |
| 0.45 | 0.00 | - | 2 | 0 | 510.00 | 264.33 | 0.00 | - | - | 0 |
| 0.42 | 0.00 | - | 1 | 0 | 520.00 | 301.85 | 0.00 | - | 9 | 0 |
| 0.37 | 0.00 | - | 2 | 0 | 530.00 | - | - | - | - | - |
| 0.35 | 0.00 | - | 140 | 0 | 540.00 | - | - | - | - | - |
