香港股市 將在 14 分鐘 開市

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2025年3月21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
TSLA250321C000500002024-06-20 9:55AM EDT50.00134.55133.60138.400.00-4085107.32%
TSLA250321C000550002024-06-18 2:43PM EDT55.00133.15128.90133.700.00-16102.37%
TSLA250321C000600002024-04-29 10:52AM EDT60.00133.90118.00120.900.00-2220.00%
TSLA250321C000650002024-04-23 3:58PM EDT65.0085.850.000.000.00-230.00%
TSLA250321C000700002024-05-24 9:30AM EDT70.00108.24115.25119.850.00-110391.31%
TSLA250321C000750002024-06-14 10:40AM EDT75.00109.00110.20115.150.00-110486.26%
TSLA250321C000800002024-06-20 10:51AM EDT80.00109.01106.10110.600.00-1215284.28%
TSLA250321C000850002024-06-10 10:15AM EDT85.0097.00101.55106.200.00-15281.48%
TSLA250321C000900002024-06-10 11:48AM EDT90.0092.6097.20101.600.00-19278.68%
TSLA250321C000950002024-06-11 11:06AM EDT95.0081.8192.7597.200.00-111776.09%
TSLA250321C001000002024-06-20 11:20AM EDT100.0090.5089.6090.750.00-5727872.13%
TSLA250321C001050002024-06-04 12:43PM EDT105.0079.6984.1588.500.00-611271.52%
TSLA250321C001100002024-06-05 1:02PM EDT110.0075.6581.2082.300.00-132468.38%
TSLA250321C001150002024-06-13 11:31AM EDT115.0079.2975.8580.250.00-2921067.85%
TSLA250321C001200002024-06-14 9:32AM EDT120.0075.4673.4074.200.00-326165.56%
TSLA250321C001250002024-06-21 1:03PM EDT125.0069.2669.6570.10-5.57-7.44%2540064.05%
TSLA250321C001300002024-06-17 2:38PM EDT130.0069.4465.9066.350.00-448962.83%
TSLA250321C001350002024-06-21 3:33PM EDT135.0061.5062.2562.60+1.25+2.07%105,68361.57%
TSLA250321C001400002024-06-21 11:19AM EDT140.0058.8058.6059.10+0.32+0.55%1675260.42%
TSLA250321C001450002024-06-21 10:56AM EDT145.0055.6755.3555.75+0.19+0.34%166859.67%
TSLA250321C001500002024-06-21 3:57PM EDT150.0052.4652.1052.50+1.96+3.88%191,71558.84%
TSLA250321C001550002024-06-21 11:39AM EDT155.0048.3049.0049.40+0.90+1.90%11,13058.11%
TSLA250321C001600002024-06-20 3:49PM EDT160.0045.5545.9546.500.00-161,28657.43%
TSLA250321C001650002024-06-21 3:58PM EDT165.0043.2543.2543.65+0.50+1.17%3215,50056.92%
TSLA250321C001700002024-06-21 3:59PM EDT170.0040.7140.5540.90+0.66+1.65%161,71856.31%
TSLA250321C001750002024-06-21 3:59PM EDT175.0038.2038.0538.35+0.80+2.14%211,41355.86%
TSLA250321C001800002024-06-21 3:56PM EDT180.0036.2535.6535.95+0.96+2.72%282,73255.45%
TSLA250321C001850002024-06-21 2:50PM EDT185.0032.7533.4033.70+0.25+0.77%58,29055.11%
TSLA250321C001900002024-06-21 3:55PM EDT190.0031.7031.2531.60+1.38+4.55%573,94954.79%
TSLA250321C001950002024-06-21 3:11PM EDT195.0028.6929.2529.55-2.16-7.00%3692254.48%
TSLA250321C002000002024-06-21 3:49PM EDT200.0026.8027.4027.70+0.24+0.90%177,93154.29%
TSLA250321C002050002024-06-21 2:55PM EDT205.0025.0125.6026.00+0.51+2.08%163,05454.10%
TSLA250321C002100002024-06-21 3:49PM EDT210.0023.4023.9524.35-0.07-0.30%42,54253.93%
TSLA250321C002150002024-06-20 3:16PM EDT215.0021.9922.4022.850.00-167053.80%
TSLA250321C002200002024-06-21 12:10PM EDT220.0020.8521.0021.30+0.05+0.24%21,70253.63%
TSLA250321C002250002024-06-21 3:02PM EDT225.0019.1519.6519.950.00-331,07953.52%
TSLA250321C002300002024-06-21 1:20PM EDT230.0018.0018.4018.70-0.15-0.83%651,25653.45%
TSLA250321C002350002024-06-20 3:23PM EDT235.0016.6317.2017.550.00-653953.38%
TSLA250321C002400002024-06-21 9:54AM EDT240.0015.8916.1516.45+0.20+1.27%692753.36%
TSLA250321C002450002024-06-21 10:26AM EDT245.0015.0015.1015.55+0.09+0.60%1146653.40%
TSLA250321C002500002024-06-21 3:30PM EDT250.0014.0014.2014.500.00-1223,70453.34%
TSLA250321C002550002024-06-21 12:26PM EDT255.0013.2913.3013.60+0.19+1.45%2953753.30%
TSLA250321C002600002024-06-21 12:32PM EDT260.0012.6012.5012.80+0.50+4.13%221,23953.35%
TSLA250321C002650002024-06-20 10:11AM EDT265.0011.7511.7012.050.00-153453.35%
TSLA250321C002700002024-06-21 3:59PM EDT270.0011.1511.0511.30-0.30-2.62%1875453.41%
TSLA250321C002750002024-06-21 11:41AM EDT275.0010.2610.3510.65-0.30-2.84%21,20353.42%
TSLA250321C002800002024-06-21 11:51AM EDT280.009.859.8010.05+0.10+1.03%951,27253.56%
TSLA250321C002850002024-06-21 10:39AM EDT285.009.309.209.45-0.75-7.46%530653.57%
TSLA250321C002900002024-06-21 3:46PM EDT290.008.548.708.95-1.56-15.45%197353.71%
TSLA250321C002950002024-06-21 11:13AM EDT295.008.358.158.45-1.00-10.70%72,51953.73%
TSLA250321C003000002024-06-21 12:28PM EDT300.007.707.707.95-0.03-0.39%3510,42953.78%
TSLA250321C003050002024-06-17 10:43AM EDT305.007.807.307.550.00-151053.95%
TSLA250321C003100002024-06-21 9:45AM EDT310.007.006.907.15+0.25+3.70%466254.05%
TSLA250321C003150002024-06-21 3:22PM EDT315.006.456.506.75-0.70-9.79%1325754.10%
TSLA250321C003200002024-06-21 9:40AM EDT320.006.306.156.40+0.25+4.13%148154.21%
TSLA250321C003250002024-06-20 12:47PM EDT325.005.875.856.050.00-534654.32%
TSLA250321C003300002024-06-21 3:38PM EDT330.005.525.555.75-0.38-6.44%991,17954.46%
TSLA250321C003350002024-06-18 12:29PM EDT335.005.805.255.450.00-224554.54%
TSLA250321C003400002024-06-14 9:38AM EDT340.005.654.955.200.00-117554.64%
TSLA250321C003450002024-06-21 10:39AM EDT345.004.854.754.95+0.15+3.19%710654.84%
TSLA250321C003500002024-06-21 3:09PM EDT350.004.454.504.70+0.02+0.45%970554.93%
TSLA250321C003550002024-06-17 3:16PM EDT355.005.054.254.500.00-418455.04%
TSLA250321C003600002024-06-21 3:30PM EDT360.004.054.104.30-0.47-10.40%162,07055.27%
TSLA250321C003650002024-06-20 2:42PM EDT365.003.863.854.100.00-15755.31%
TSLA250321C003700002024-06-18 9:30AM EDT370.004.503.703.950.00-213755.55%
TSLA250321C003750002024-06-20 12:23PM EDT375.003.683.553.750.00-466655.69%
TSLA250321C003800002024-06-21 12:59PM EDT380.003.443.403.60-0.43-11.11%41,28555.87%
TSLA250321C003850002024-06-14 1:13PM EDT385.003.123.253.450.00-115356.02%
TSLA250321C003900002024-06-21 3:02PM EDT390.003.123.103.45+0.07+2.30%216856.43%
TSLA250321C003950002024-06-20 1:32PM EDT395.002.983.003.100.00-131256.23%
TSLA250321C004000002024-06-21 1:46PM EDT400.002.852.893.05-0.08-2.73%313,08856.57%
TSLA250321C004050002024-06-17 1:54PM EDT405.003.352.752.930.00-310956.68%
TSLA250321C004100002024-06-17 11:12AM EDT410.002.972.652.820.00-820556.87%
TSLA250321C004150002024-06-20 10:15AM EDT415.002.652.552.710.00-516757.03%
TSLA250321C004200002024-06-21 10:10AM EDT420.002.502.482.60-0.09-3.47%11,41757.24%
TSLA250321C004250002024-06-17 2:11PM EDT425.002.852.372.510.00-224257.37%
TSLA250321C004300002024-06-20 12:58PM EDT430.002.402.302.420.00-335057.58%
TSLA250321C004350002024-06-21 12:33PM EDT435.002.212.212.34-0.05-2.21%61,62257.75%
認沽盤範圍2025年3月21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
TSLA250321P000500002024-06-21 11:24AM EDT50.000.370.330.38+0.01+2.78%252,34571.34%
TSLA250321P000550002024-05-24 12:42PM EDT55.000.650.420.500.00-1033668.99%
TSLA250321P000600002024-06-14 12:58PM EDT60.000.650.540.630.00-586066.80%
TSLA250321P000650002024-06-18 3:37PM EDT65.000.740.690.780.00-294464.80%
TSLA250321P000700002024-06-20 10:40AM EDT70.000.970.880.970.00-22,62363.09%
TSLA250321P000750002024-06-14 2:53PM EDT75.001.241.091.200.00-8146961.43%
TSLA250321P000800002024-06-21 3:49PM EDT80.001.401.341.43+0.02+1.45%2398959.72%
TSLA250321P000850002024-06-20 2:32PM EDT85.001.711.621.730.00-101,57858.20%
TSLA250321P000900002024-06-21 1:25PM EDT90.002.051.952.07+0.04+1.99%1363856.76%
TSLA250321P000950002024-06-21 1:22PM EDT95.002.442.352.48-0.08-3.17%111,67255.51%
TSLA250321P001000002024-06-21 3:29PM EDT100.002.912.812.94-0.09-3.00%114,83854.29%
TSLA250321P001050002024-06-20 10:29AM EDT105.003.503.303.500.00-2001,32853.13%
TSLA250321P001100002024-06-20 9:30AM EDT110.003.953.954.100.00-112,11952.14%
TSLA250321P001150002024-06-21 11:08AM EDT115.004.804.654.850.00-18,45451.25%
TSLA250321P001200002024-06-21 11:52AM EDT120.005.605.455.65-0.27-4.60%113,24450.34%
TSLA250321P001250002024-06-21 1:03PM EDT125.006.536.406.60-0.25-3.69%252,61949.91%
TSLA250321P001300002024-06-21 3:43PM EDT130.007.607.457.650.00-5004,55149.16%
TSLA250321P001350002024-06-21 12:04PM EDT135.008.758.608.800.00-111,24148.42%
TSLA250321P001400002024-06-21 3:55PM EDT140.009.969.9010.15-0.49-4.69%16,38847.88%
TSLA250321P001450002024-06-20 12:55PM EDT145.0011.8311.3511.600.00-243,14447.30%
TSLA250321P001500002024-06-21 3:30PM EDT150.0013.3012.9513.20-0.50-3.62%435,18646.77%
TSLA250321P001550002024-06-21 10:50AM EDT155.0014.7414.7014.95-0.39-2.58%116,10246.28%
TSLA250321P001600002024-06-21 12:34PM EDT160.0016.8516.6016.85+0.13+0.78%2017,98445.83%
TSLA250321P001650002024-06-21 3:36PM EDT165.0018.9518.6018.90-0.22-1.15%408,31045.40%
TSLA250321P001700002024-06-21 3:58PM EDT170.0020.9020.8021.10-1.05-4.78%58,76144.99%
TSLA250321P001750002024-06-21 11:28AM EDT175.0023.5023.1523.45-0.38-1.59%522,24644.61%
TSLA250321P001800002024-06-21 2:17PM EDT180.0026.2025.6025.95-0.16-0.61%574,42944.24%
TSLA250321P001850002024-06-21 1:52PM EDT185.0029.0028.2528.60+0.06+0.21%411,46243.90%
TSLA250321P001900002024-06-21 11:28AM EDT190.0031.4530.9531.35+0.28+0.90%131,92043.50%
TSLA250321P001950002024-06-21 10:17AM EDT195.0035.0033.9034.35+0.95+2.79%339343.29%
TSLA250321P002000002024-06-21 11:41AM EDT200.0037.8137.0037.35+0.59+1.59%51,14842.88%
TSLA250321P002050002024-06-21 11:41AM EDT205.0041.0040.1540.55+1.83+4.67%134042.59%
TSLA250321P002100002024-06-21 3:47PM EDT210.0044.2543.4543.85+2.67+6.42%177942.26%
TSLA250321P002150002024-06-20 9:58AM EDT215.0047.7846.8547.300.00-128641.99%
TSLA250321P002200002024-06-21 1:54PM EDT220.0051.5250.2550.95+0.16+0.31%121341.87%
TSLA250321P002250002024-06-21 1:54PM EDT225.0055.1654.0054.50-0.37-0.67%2688941.40%
TSLA250321P002300002024-06-20 3:51PM EDT230.0058.7857.7558.200.00-238841.00%
TSLA250321P002350002024-06-20 2:26PM EDT235.0063.1560.8562.200.00-412240.97%
TSLA250321P002400002024-06-20 3:21PM EDT240.0067.5264.8066.050.00-24940.50%
TSLA250321P002450002024-06-21 12:16PM EDT245.0070.3568.5070.05-1.47-2.05%15340.14%
TSLA250321P002500002024-06-18 9:56AM EDT250.0072.1773.3574.650.00-122640.84%
TSLA250321P002550002024-06-03 11:43AM EDT255.0081.1177.3078.950.00-20031840.81%
TSLA250321P002600002024-06-18 10:08AM EDT260.0081.4179.8584.300.00-17642.94%
TSLA250321P002650002024-06-21 12:25PM EDT265.0087.0284.3587.05+0.80+0.93%24439.15%
TSLA250321P002700002024-06-20 12:34PM EDT270.0092.7290.4591.750.00-126539.64%
TSLA250321P002750002024-06-04 10:29AM EDT275.00102.5293.2097.400.00-101342.46%
TSLA250321P002800002024-06-13 10:16AM EDT280.0096.9797.80102.200.00-12143.14%
TSLA250321P002850002024-06-14 3:33PM EDT285.00108.07102.00106.450.00-2942.31%
TSLA250321P002900002024-06-20 11:48AM EDT290.00109.40106.75111.050.00-153442.28%
TSLA250321P002950002024-06-21 10:40AM EDT295.00114.60112.95114.20-5.26-4.39%3437.26%
TSLA250321P003000002024-06-17 2:06PM EDT300.00113.55115.85120.350.00-17142.21%
TSLA250321P003050002024-06-20 10:24AM EDT305.00124.10120.55123.550.00-11136.34%
TSLA250321P003100002024-04-17 9:37AM EDT310.00153.66132.20134.850.00-1052.93%
TSLA250321P003150002024-03-18 9:30AM EDT315.00145.930.000.000.00-200.00%
TSLA250321P003200002024-06-18 10:49AM EDT320.00137.65135.05139.850.00-2444.24%
TSLA250321P003250002024-06-07 9:35AM EDT325.00146.67139.85144.800.00-1344.92%
TSLA250321P003300002024-06-07 9:35AM EDT330.00151.39144.75149.600.00-1245.02%
TSLA250321P003350002024-06-17 10:45AM EDT335.00149.85149.65154.600.00-2345.84%
TSLA250321P003400002024-06-17 3:51PM EDT340.00151.71154.80159.100.00-4444.59%
TSLA250321P003450002024-06-17 3:51PM EDT345.00156.66159.55164.000.00-2044.91%
TSLA250321P003500002024-06-13 9:30AM EDT350.00162.07164.50169.400.00-1047.39%
TSLA250321P003550002024-06-13 9:38AM EDT355.00166.40169.55174.400.00-1048.15%
TSLA250321P003600002024-06-13 9:41AM EDT360.00170.58174.55179.400.00-1048.88%
TSLA250321P003650002024-06-13 10:04AM EDT365.00174.53179.55184.400.00-1049.61%
TSLA250321P003700002024-02-29 11:07AM EDT370.00168.00191.70196.050.00-1064.58%
TSLA250321P003750002024-02-09 1:09PM EDT375.00183.30198.10201.100.00-1067.21%
TSLA250321P003800002024-04-29 12:05PM EDT380.00185.30202.00205.550.00-334065.88%
TSLA250321P003850002024-02-02 11:17AM EDT385.00201.61181.50183.200.00-200.00%
TSLA250321P004000002024-06-17 2:39PM EDT400.00213.52214.55219.400.00-2054.33%
TSLA250321P004200002024-02-07 10:38AM EDT420.00232.16233.00243.000.00--069.42%
TSLA250321P004250002024-02-07 10:38AM EDT425.00237.16241.30244.150.00--056.20%
TSLA250321P004300002024-03-22 1:23PM EDT430.00259.65281.55284.350.00-100128.61%
TSLA250321P004350002024-02-22 4:41PM EDT435.00236.64263.10265.150.00-2086.46%