香港股市 已收市

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS 即時價格。貨幣為 USD。
加入追蹤清單
178.01-4.46 (-2.44%)
收市:04:00PM EDT
177.62 -0.39 (-0.22%)
收市後: 07:59PM EDT
價內期權
認購期權範圍2025年1月17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
TSLA250117C000050002024-06-14 1:02PM EDT5.00175.17171.90174.95-5.33-2.95%131,612241.02%
TSLA250117C000100002024-06-14 1:06PM EDT10.00169.81167.00170.10+5.91+3.61%29898194.82%
TSLA250117C000150002024-06-13 11:54AM EDT15.00170.11161.95165.350.00-11128169.24%
TSLA250117C000200002024-06-12 12:24PM EDT20.00160.00157.30160.500.00-1335157.18%
TSLA250117C000250002024-06-14 2:05PM EDT25.00154.54152.75155.65-6.11-3.80%2488148.39%
TSLA250117C000300002024-06-13 3:41PM EDT30.00154.60147.95150.800.00-127,264137.99%
TSLA250117C000350002024-06-05 11:37AM EDT35.00142.12142.90146.000.00-31495127.32%
TSLA250117C000400002024-06-06 12:58PM EDT40.00139.00139.35140.350.00-111,237123.27%
TSLA250117C000450002024-04-29 2:13PM EDT45.00150.00132.45134.100.00-52,97081.05%
TSLA250117C000500002024-06-14 10:11AM EDT50.00131.00129.80130.75-0.63-0.48%22,886110.57%
TSLA250117C000550002024-06-05 1:47PM EDT55.00122.38125.05126.000.00-91,269105.37%
TSLA250117C000600002024-06-13 2:34PM EDT60.00127.20120.30121.250.00-2441100.49%
TSLA250117C000650002024-04-18 1:29PM EDT65.0090.61115.35117.650.00-1572099.61%
TSLA250117C000700002024-06-13 10:11AM EDT70.00121.85110.85111.800.00-11,59791.81%
TSLA250117C000750002024-06-13 12:31PM EDT75.00113.58106.15107.050.00-129687.73%
TSLA250117C000800002024-06-14 3:13PM EDT80.00102.55101.50102.45-6.13-5.64%41,16084.41%
TSLA250117C000850002024-06-04 2:40PM EDT85.0096.7096.9097.800.00-21,82581.12%
TSLA250117C000900002024-06-14 12:45PM EDT90.0093.9592.3093.20+2.27+2.48%9786577.99%
TSLA250117C000950002024-06-13 9:50AM EDT95.00100.0087.8088.650.00-120075.22%
TSLA250117C001000002024-06-14 3:44PM EDT100.0083.6583.5084.25-6.59-7.30%194,84373.17%
TSLA250117C001050002024-06-13 1:47PM EDT105.0083.8078.9079.85-1.75-2.05%351170.38%
TSLA250117C001100002024-06-14 3:47PM EDT110.0075.2574.6575.50-4.72-5.90%14,60768.30%
TSLA250117C001150002024-06-14 11:38AM EDT115.0071.8370.4071.30-5.37-6.96%42,26766.35%
TSLA250117C001200002024-06-14 12:09PM EDT120.0067.3266.2567.90-4.48-6.24%367,18565.66%
TSLA250117C001250002024-06-14 12:09PM EDT125.0063.3262.2563.80-5.80-8.39%301,84063.87%
TSLA250117C001300002024-06-14 10:48AM EDT130.0060.1758.3559.90-3.38-5.32%15,24062.34%
TSLA250117C001350002024-06-13 3:49PM EDT135.0055.2554.6055.50-4.50-7.53%15,73360.17%
TSLA250117C001400002024-06-14 1:48PM EDT140.0052.3451.0051.90-5.19-9.02%1413,74659.05%
TSLA250117C001450002024-06-13 10:54AM EDT145.0053.7047.5548.400.00-355,89857.99%
TSLA250117C001500002024-06-14 3:37PM EDT150.0045.0043.5545.05-3.40-7.02%1,12713,83456.27%
TSLA250117C001550002024-06-14 3:43PM EDT155.0041.4841.1041.85-5.01-10.78%61,95756.17%
TSLA250117C001600002024-06-14 3:17PM EDT160.0038.7538.1539.70-4.87-11.16%38813,65656.34%
TSLA250117C001650002024-06-14 2:36PM EDT165.0035.5035.3536.85-4.32-10.85%211,94755.66%
TSLA250117C001700002024-06-14 3:57PM EDT170.0033.1432.7034.20-3.86-10.43%6243,53355.10%
TSLA250117C001750002024-06-14 3:55PM EDT175.0030.6430.5031.75-3.91-11.32%11946,00254.91%
TSLA250117C001800002024-06-14 3:58PM EDT180.0028.3028.0028.75-3.55-11.15%31819,15353.69%
TSLA250117C001850002024-06-14 3:44PM EDT185.0026.3525.7027.25-3.33-11.22%13311,00853.83%
TSLA250117C001900002024-06-14 3:52PM EDT190.0024.2023.8024.40-3.50-12.64%24111,25052.87%
TSLA250117C001950002024-06-14 3:52PM EDT195.0022.3221.8522.55-3.45-13.39%315,16452.56%
TSLA250117C002000002024-06-14 3:57PM EDT200.0020.4520.1520.80-3.40-14.26%1,75834,95252.36%
TSLA250117C002050002024-06-14 3:56PM EDT205.0019.1518.5019.15-3.08-13.86%611,82452.09%
TSLA250117C002100002024-06-14 3:22PM EDT210.0017.4517.2517.55-3.15-15.29%56011,87652.05%
TSLA250117C002150002024-06-14 3:38PM EDT215.0016.1015.9016.25-2.70-14.36%173,86552.01%
TSLA250117C002200002024-06-14 3:43PM EDT220.0014.7414.7014.90-2.96-16.72%4688,82351.88%
TSLA250117C002250002024-06-14 3:59PM EDT225.0013.6513.6013.80-2.75-16.77%2921,95051.92%
TSLA250117C002300002024-06-14 3:53PM EDT230.0012.7011.5012.70-2.35-15.61%2759,35650.79%
TSLA250117C002350002024-06-14 3:46PM EDT235.0011.6711.5011.80-2.32-16.58%1781,81751.83%
TSLA250117C002400002024-06-14 3:54PM EDT240.0010.8510.6510.90-2.30-17.49%17413,47051.87%
TSLA250117C002450002024-06-14 3:55PM EDT245.0010.059.8510.10-2.09-17.22%271,43951.93%
TSLA250117C002500002024-06-14 3:44PM EDT250.009.259.009.30-2.00-17.78%3,47530,38351.79%
TSLA250117C002600002024-06-14 3:42PM EDT260.007.907.808.00-1.70-17.71%61916,87952.06%
TSLA250117C002700002024-06-14 3:31PM EDT270.006.886.707.90-1.57-18.58%1358,20353.51%
TSLA250117C002800002024-06-14 3:49PM EDT280.005.894.856.95-1.56-20.94%10910,85852.52%
TSLA250117C002900002024-06-14 3:55PM EDT290.005.254.255.25-1.30-19.85%356,42351.64%
TSLA250117C003000002024-06-14 3:59PM EDT300.004.504.404.60-1.29-22.28%1,13047,34853.16%
TSLA250117C003100002024-06-14 3:06PM EDT310.003.972.904.05-1.08-21.39%144,96251.79%
TSLA250117C003200002024-06-14 1:28PM EDT320.003.782.783.60-0.72-16.00%1811,24352.72%
TSLA250117C003300002024-06-14 2:56PM EDT330.003.102.704.15-1.00-24.39%145,31955.57%
TSLA250117C003400002024-06-14 3:34PM EDT340.002.792.703.85-0.87-23.77%223,96756.84%
TSLA250117C003500002024-06-14 3:35PM EDT350.002.502.452.57-0.75-23.08%19915,50455.27%
TSLA250117C003600002024-06-14 3:18PM EDT360.002.262.002.58-0.59-20.70%144,55455.85%
TSLA250117C003700002024-06-14 1:58PM EDT370.002.151.502.97-0.49-18.56%766,01957.14%
TSLA250117C003800002024-06-14 2:40PM EDT380.001.901.802.89-0.56-22.76%2712,14859.23%
TSLA250117C003900002024-06-14 3:55PM EDT390.001.741.641.78-0.45-20.55%522,68057.14%
TSLA250117C004000002024-06-14 3:57PM EDT400.001.571.551.80-0.51-24.52%80432,34058.30%
TSLA250117C004100002024-06-14 2:37PM EDT410.001.481.391.52-0.49-24.87%24,46758.15%
TSLA250117C004200002024-06-14 1:11PM EDT420.001.441.281.41-0.32-18.18%84,96058.64%
TSLA250117C004300002024-06-13 12:30PM EDT430.001.631.191.310.00-41,38659.13%
TSLA250117C004400002024-06-14 11:55AM EDT440.001.281.101.52-0.17-11.72%11,86560.79%
TSLA250117C004500002024-06-14 3:16PM EDT450.001.101.051.38-0.26-19.12%175,98961.18%
TSLA250117C004600002024-06-14 9:39AM EDT460.001.320.661.36+0.03+2.33%26,02560.50%
TSLA250117C004700002024-06-14 2:03PM EDT470.000.980.901.56-0.23-19.01%202,52063.50%
TSLA250117C004800002024-06-14 2:56PM EDT480.000.900.651.20-0.28-23.73%195,76561.79%
TSLA250117C004900002024-06-14 11:09AM EDT490.000.990.510.89-0.11-10.00%112,75760.30%
TSLA250117C005000002024-06-14 3:46PM EDT500.000.790.780.80-0.23-22.55%18922,53062.32%
TSLA250117C005100002024-06-14 2:22PM EDT510.000.760.421.06-0.22-22.45%251,56562.67%
TSLA250117C005200002024-06-13 1:50PM EDT520.000.810.380.75-0.12-12.90%2211,43261.30%
TSLA250117C005300002024-06-14 9:30AM EDT530.000.980.630.99-0.06-5.77%21,85165.31%
TSLA250117C005400002024-06-14 3:47PM EDT540.000.640.310.66-0.19-22.89%3474961.79%
TSLA250117C005500002024-06-14 2:11PM EDT550.000.630.280.92-0.14-18.18%415,61564.36%
TSLA250117C005600002024-06-14 3:36PM EDT560.000.570.240.89-0.15-20.83%341,58264.67%
TSLA250117C005700002024-06-14 10:30AM EDT570.000.660.510.87-0.05-7.04%396867.24%
TSLA250117C005800002024-06-14 3:25PM EDT580.000.540.481.54-0.12-18.18%151,81471.73%
TSLA250117C005900002024-06-14 10:03AM EDT590.000.590.160.82-0.05-7.81%131,81665.82%
TSLA250117C006000002024-06-14 3:59PM EDT600.000.490.440.67-0.14-22.22%37125,09367.63%
TSLA250117C006100002024-06-14 3:47PM EDT610.000.480.460.48-0.12-20.00%71374,18366.94%
認沽盤範圍2025年1月17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
TSLA250117P000050002024-06-13 2:43PM EDT5.000.020.000.010.00-123,213143.75%
TSLA250117P000100002024-06-13 9:30AM EDT10.000.010.000.010.00-10014,477115.63%
TSLA250117P000150002024-06-13 11:35AM EDT15.000.010.010.020.00-44,379106.25%
TSLA250117P000200002024-06-13 12:32PM EDT20.000.020.020.000.00-9810,67890.63%
TSLA250117P000250002024-06-14 2:05PM EDT25.000.050.020.04-0.01-16.67%954,53489.84%
TSLA250117P000300002024-06-13 3:41PM EDT30.000.060.050.10+0.01+20.00%616,63789.45%
TSLA250117P000350002024-06-14 9:30AM EDT35.000.110.050.40+0.03+37.50%71,77393.55%
TSLA250117P000400002024-06-13 10:10AM EDT40.000.130.010.250.00-215,49080.08%
TSLA250117P000450002024-06-13 9:45AM EDT45.000.170.150.490.00-23,29183.40%
TSLA250117P000500002024-06-13 3:44PM EDT50.000.260.220.230.00-115,56873.54%
TSLA250117P000550002024-06-14 2:02PM EDT55.000.300.290.60-0.03-9.09%63,96675.34%
TSLA250117P000600002024-06-14 11:37AM EDT60.000.430.380.41+0.01+2.38%217,26868.80%
TSLA250117P000650002024-06-14 1:16PM EDT65.000.510.160.830.00-83,28066.36%
TSLA250117P000700002024-06-14 2:02PM EDT70.000.620.550.96-0.04-6.06%154,02566.48%
TSLA250117P000750002024-06-14 3:58PM EDT75.000.780.501.13-0.01-1.27%2725,58462.87%
TSLA250117P000800002024-06-14 3:34PM EDT80.000.930.851.15-0.08-7.92%1124,99460.96%
TSLA250117P000850002024-06-14 12:52PM EDT85.001.210.231.25-0.01-0.82%115,38453.66%
TSLA250117P000900002024-06-14 3:46PM EDT90.001.461.251.80-0.02-1.35%2414,38257.89%
TSLA250117P000950002024-06-14 3:57PM EDT95.001.771.422.03-0.04-2.21%412,15655.49%
TSLA250117P001000002024-06-14 3:36PM EDT100.002.151.952.20-0.12-5.29%18138,13754.02%
TSLA250117P001050002024-06-14 3:02PM EDT105.002.572.243.65+0.01+0.39%21712,93655.14%
TSLA250117P001100002024-06-14 3:02PM EDT110.003.102.753.30+0.05+1.64%1619,63351.62%
TSLA250117P001150002024-06-14 3:43PM EDT115.003.753.004.80+0.10+2.74%176,69751.73%
TSLA250117P001200002024-06-14 3:54PM EDT120.004.464.404.60+0.01+0.22%3922,22050.23%
TSLA250117P001250002024-06-14 3:36PM EDT125.005.255.205.45+0.10+1.94%168,81849.72%
TSLA250117P001300002024-06-14 3:44PM EDT130.006.306.206.40-0.10-1.56%3135,61648.82%
TSLA250117P001350002024-06-14 2:31PM EDT135.007.487.308.50+0.33+4.62%667,47650.82%
TSLA250117P001400002024-06-14 3:38PM EDT140.008.608.558.80+0.39+4.75%6627,99647.47%
TSLA250117P001450002024-06-14 2:30PM EDT145.0010.009.0010.25+0.21+2.15%2320,53046.92%
TSLA250117P001500002024-06-14 3:27PM EDT150.0011.6510.6011.80+0.30+2.64%22935,00946.27%
TSLA250117P001550002024-06-14 3:07PM EDT155.0013.1913.2013.60+0.34+2.65%12116,30045.85%
TSLA250117P001600002024-06-14 3:27PM EDT160.0015.3015.3015.60+0.17+1.12%30721,14845.52%
TSLA250117P001650002024-06-14 3:42PM EDT165.0017.4016.3518.25+0.15+0.87%15016,50946.15%
TSLA250117P001700002024-06-14 3:56PM EDT170.0019.6018.6020.50+0.35+1.82%50937,22845.64%
TSLA250117P001750002024-06-14 2:39PM EDT175.0022.1321.0023.00+0.93+4.39%1923,24145.32%
TSLA250117P001800002024-06-14 3:45PM EDT180.0024.6424.1025.60+0.60+2.50%9028,66244.90%
TSLA250117P001850002024-06-14 3:46PM EDT185.0027.4026.3528.40+0.95+3.59%7511,16744.56%
TSLA250117P001900002024-06-14 12:59PM EDT190.0030.0030.0531.55+0.98+3.38%416,94344.59%
TSLA250117P001950002024-06-14 3:21PM EDT195.0033.2033.1034.60+2.00+6.41%33,90644.18%
TSLA250117P002000002024-06-14 3:56PM EDT200.0036.5036.4037.85+1.40+3.99%21734,37143.88%
TSLA250117P002050002024-06-13 12:51PM EDT205.0038.2039.7041.250.00-2314743.61%
TSLA250117P002100002024-06-14 10:10AM EDT210.0043.9443.1544.70+3.14+7.70%412,58443.19%
TSLA250117P002150002024-06-13 9:52AM EDT215.0041.4046.8048.350.00-619542.92%
TSLA250117P002200002024-06-14 3:34PM EDT220.0050.6450.5552.15+3.94+8.44%3013,77942.72%
TSLA250117P002250002024-06-14 10:13AM EDT225.0055.2554.5556.00+6.90+14.27%739142.40%
TSLA250117P002300002024-06-14 11:34AM EDT230.0058.7558.5060.10+3.05+5.48%311,72442.41%
TSLA250117P002350002024-06-12 3:40PM EDT235.0064.0062.5064.400.00-107942.68%
TSLA250117P002400002024-06-14 3:55PM EDT240.0066.8066.7568.45+1.90+2.93%413,03642.19%
TSLA250117P002450002024-06-12 11:59AM EDT245.0071.0770.9072.85+0.07+0.10%18142.35%
TSLA250117P002500002024-06-14 3:30PM EDT250.0075.2275.2077.05+2.12+2.90%6214,57641.82%
TSLA250117P002600002024-06-14 11:40AM EDT260.0084.8584.0585.95+4.30+5.34%1513,59941.55%
TSLA250117P002700002024-06-13 10:18AM EDT270.0087.3093.2095.100.00-35,68041.40%
TSLA250117P002800002024-06-14 12:11PM EDT280.00103.15102.80103.55+5.55+5.69%23,75837.33%
TSLA250117P002900002024-06-13 12:38PM EDT290.00107.19112.00113.100.00-153,00636.88%
TSLA250117P003000002024-06-12 11:46AM EDT300.00121.83121.65122.800.00-353136.69%
TSLA250117P003100002024-06-14 11:46AM EDT310.00132.99131.45133.65+7.36+5.86%11,11243.96%
TSLA250117P003200002024-06-07 2:52PM EDT320.00143.05141.40142.650.00-151638.89%
TSLA250117P003300002024-06-14 3:25PM EDT330.00151.57151.40152.65+1.27+0.84%16040440.52%
TSLA250117P003400002024-06-13 9:38AM EDT340.00151.35161.45162.650.00-2242.07%
TSLA250117P003500002024-06-13 3:50PM EDT350.00167.80171.40172.650.00-4143.57%
TSLA250117P003600002024-04-29 1:51PM EDT360.00165.66182.85184.900.00-279053.83%
TSLA250117P003700002024-03-19 10:03AM EDT370.00200.57218.65221.500.00-20121.64%
TSLA250117P003800002024-05-01 11:32AM EDT380.00199.60200.40203.450.00-1054.27%
TSLA250117P003900002024-05-15 3:59PM EDT390.00216.05209.90214.150.00-1059.85%
TSLA250117P004000002024-06-13 3:51PM EDT400.00218.09219.90224.150.00-3261.27%
TSLA250117P004100002024-06-14 12:06PM EDT410.00231.93229.90234.15+3.73+1.63%1162.65%
TSLA250117P004200002024-06-13 3:51PM EDT420.00238.10241.40244.150.00-2054.05%
TSLA250117P004300002024-06-13 3:51PM EDT430.00248.13249.90254.150.00-1065.27%
TSLA250117P004400002024-05-15 3:57PM EDT440.00265.67259.90264.150.00-1066.52%
TSLA250117P004500002024-06-14 12:06PM EDT450.00271.79269.90274.15+3.48+1.30%1167.74%
TSLA250117P004600002024-06-13 3:52PM EDT460.00278.19279.90284.150.00-3068.92%
TSLA250117P004700002024-05-15 3:58PM EDT470.00295.85289.90294.150.00-1070.08%
TSLA250117P004800002024-06-14 12:07PM EDT480.00301.59299.90304.15+3.29+1.10%1171.20%
TSLA250117P004900002024-06-13 3:52PM EDT490.00308.32309.90314.150.00-3072.29%
TSLA250117P005000002024-06-14 3:25PM EDT500.00321.95320.55323.55+3.46+1.09%552069.41%
TSLA250117P005100002024-06-13 3:54PM EDT510.00331.96330.40333.65+3.45+1.05%13071.14%
TSLA250117P005200002024-06-13 3:54PM EDT520.00341.97340.40343.65+3.48+1.03%7072.14%
TSLA250117P005300002023-10-26 10:00AM EDT530.00321.20292.05296.650.00-200.00%
TSLA250117P005400002023-11-09 1:50PM EDT540.00329.70294.90297.150.00-200.00%
TSLA250117P005500002023-11-09 1:50PM EDT550.00339.60301.00311.000.00-100.00%
TSLA250117P005600002023-12-05 4:37PM EDT560.00320.40319.95321.100.00-200.00%
TSLA250117P005700002024-04-05 12:22PM EDT570.00403.02387.35390.200.00-200.00%
TSLA250117P005800002024-03-11 11:31AM EDT580.00401.90406.90409.300.00-6099.11%
TSLA250117P005900002024-05-01 10:04AM EDT590.00407.98410.35413.500.00-5077.34%
TSLA250117P006000002024-06-13 11:25AM EDT600.00416.87419.90424.150.00-16054.20%
TSLA250117P006100002024-06-14 12:03PM EDT610.00432.16429.90434.20+6.03+1.42%2256.45%