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6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
TSLA250620C000050002024-06-14 2:00PM EDT5.00173.94172.80175.75+2.82+1.65%2335236.52%
TSLA250620C000100002024-06-14 11:08AM EDT10.00170.14168.00170.65+4.68+2.83%1022178.52%
TSLA250620C000150002024-02-26 12:48PM EDT15.00187.37164.80167.750.00-169188.33%
TSLA250620C000200002024-03-27 1:58PM EDT20.00161.27148.20152.150.00-81270.00%
TSLA250620C000250002024-04-25 3:46PM EDT25.00146.35154.35158.450.00-530145.26%
TSLA250620C000300002024-06-05 11:45AM EDT30.00147.98147.45153.500.00-172120.48%
TSLA250620C000350002024-04-18 2:01PM EDT35.00117.90144.30147.500.00-115114.26%
TSLA250620C000400002024-06-05 12:43PM EDT40.00138.50138.20144.250.00-131107.79%
TSLA250620C000450002024-04-29 11:16AM EDT45.00150.09131.90136.050.00-2776.34%
TSLA250620C000500002024-06-13 12:28PM EDT50.00138.52130.85132.800.00-137996.51%
TSLA250620C000550002024-05-07 1:49PM EDT55.00129.45126.40128.350.00-21393.19%
TSLA250620C000600002024-05-22 12:27PM EDT60.00126.40118.80125.950.00-21986.84%
TSLA250620C000650002024-06-12 10:45AM EDT65.00116.90114.30121.750.00-25584.48%
TSLA250620C000700002024-06-13 9:36AM EDT70.00123.22111.85115.350.00-119681.70%
TSLA250620C000750002024-06-13 3:59PM EDT75.00113.93106.10112.900.00-115580.29%
TSLA250620C000800002024-06-14 1:58PM EDT80.00105.65103.35106.00-5.40-4.86%284875.92%
TSLA250620C000850002024-06-11 1:03PM EDT85.0091.6799.00101.750.00-638673.69%
TSLA250620C000900002024-06-07 9:30AM EDT90.0095.2895.8597.400.00-13,61973.21%
TSLA250620C000950002024-06-14 2:40PM EDT95.0092.3591.6593.30+0.15+0.16%35,72971.25%
TSLA250620C001000002024-06-14 3:05PM EDT100.0088.7587.6589.15-4.55-4.88%398269.45%
TSLA250620C001050002024-05-06 10:00AM EDT105.0095.0081.3582.750.00-241361.49%
TSLA250620C001100002024-06-14 2:49PM EDT110.0080.7279.8581.25-5.63-6.52%1045266.35%
TSLA250620C001150002024-06-14 2:57PM EDT115.0076.7076.3577.55-5.95-7.20%157065.41%
TSLA250620C001200002024-06-14 3:53PM EDT120.0073.2571.8574.25+7.60+11.58%20150263.67%
TSLA250620C001250002024-06-13 9:59AM EDT125.0074.8568.2570.70-5.20-6.50%258562.52%
TSLA250620C001300002024-06-14 3:53PM EDT130.0066.2564.8067.25-5.00-7.02%882,39761.50%
TSLA250620C001350002024-06-14 3:04PM EDT135.0063.1561.5063.95-4.30-6.38%53,03060.62%
TSLA250620C001400002024-06-14 2:53PM EDT140.0059.5058.2560.75-4.15-6.52%71,10459.74%
TSLA250620C001450002024-06-14 11:47AM EDT145.0056.6055.1557.70-5.65-9.08%153758.99%
TSLA250620C001500002024-06-14 2:57PM EDT150.0053.4052.2554.70-4.40-7.61%93,34958.31%
TSLA250620C001550002024-06-13 2:32PM EDT155.0056.6549.4551.900.00-458157.73%
TSLA250620C001600002024-06-14 3:34PM EDT160.0048.5046.7549.00-4.55-8.58%372,13257.01%
TSLA250620C001650002024-06-14 3:17PM EDT165.0045.6544.1546.65-3.65-7.40%231,52856.66%
TSLA250620C001700002024-06-14 2:52PM EDT170.0043.0042.1544.15-5.55-11.43%472,08556.50%
TSLA250620C001750002024-06-14 3:51PM EDT175.0040.6540.0041.85-4.05-9.06%972,25656.24%
TSLA250620C001800002024-06-14 3:39PM EDT180.0038.5038.0039.60-3.60-8.55%1024,33155.99%
TSLA250620C001850002024-06-14 3:21PM EDT185.0036.4535.1537.55-3.85-9.55%442,34755.15%
TSLA250620C001900002024-06-14 3:25PM EDT190.0034.6033.1535.55-2.75-7.36%407,58354.83%
TSLA250620C001950002024-06-14 12:43PM EDT195.0033.4431.3033.70-5.86-14.91%23,09054.61%
TSLA250620C002000002024-06-14 3:50PM EDT200.0030.8530.0031.90-3.65-10.58%3119,34854.68%
TSLA250620C002050002024-06-14 2:52PM EDT205.0029.0527.8030.25-4.50-13.41%671,38654.13%
TSLA250620C002100002024-06-14 2:53PM EDT210.0027.4526.3028.65-3.25-10.59%781,62253.99%
TSLA250620C002150002024-06-14 2:16PM EDT215.0026.0524.8027.20-3.85-12.88%1251,50053.85%
TSLA250620C002200002024-06-14 3:56PM EDT220.0024.9524.4525.75-2.35-8.61%1,0653,50454.42%
TSLA250620C002250002024-06-14 11:56AM EDT225.0023.1022.1024.45-4.10-15.07%111,93953.59%
TSLA250620C002300002024-06-14 2:30PM EDT230.0022.1021.0023.20-2.74-11.03%141,90753.59%
TSLA250620C002350002024-06-14 11:16AM EDT235.0021.8919.7021.05-1.91-8.03%61,25952.70%
TSLA250620C002400002024-06-14 1:26PM EDT240.0020.4018.6019.95-2.10-9.33%246,47752.63%
TSLA250620C002500002024-06-14 3:56PM EDT250.0017.8216.6017.95-2.63-12.86%1737,17352.52%
TSLA250620C002600002024-06-14 3:47PM EDT260.0016.0315.8516.20-2.12-11.68%475,58353.26%
TSLA250620C002700002024-06-14 12:48PM EDT270.0014.6513.3015.60-2.45-14.33%525,29453.24%
TSLA250620C002800002024-06-14 3:58PM EDT280.0013.0711.9013.25-2.38-15.40%394,09052.46%
TSLA250620C002900002024-06-14 2:28PM EDT290.0011.9311.7011.95-2.32-16.28%973,70953.31%
TSLA250620C003000002024-06-14 3:29PM EDT300.0010.8510.6010.85-1.65-13.20%50211,60453.38%
TSLA250620C003100002024-06-14 2:32PM EDT310.009.909.609.90-1.91-16.17%392,02353.46%
TSLA250620C003200002024-06-14 3:49PM EDT320.008.808.759.00-1.55-14.98%522,68453.55%
TSLA250620C003300002024-06-14 2:54PM EDT330.008.157.958.25-1.30-13.76%402,14153.67%
TSLA250620C003400002024-06-14 2:52PM EDT340.007.507.257.55-1.35-15.25%2043,11153.78%
TSLA250620C003500002024-06-14 2:51PM EDT350.006.756.207.00-1.24-15.52%566,65353.50%
TSLA250620C003600002024-06-13 2:36PM EDT360.006.605.156.40-1.06-13.84%331,58552.98%
TSLA250620C003700002024-06-14 3:01PM EDT370.005.765.155.90-1.35-18.99%213,17653.71%
TSLA250620C003800002024-06-13 3:53PM EDT380.005.804.205.45-0.45-7.20%11,72953.17%
TSLA250620C003900002024-06-14 10:36AM EDT390.005.504.805.05-0.45-7.56%134,09854.66%
TSLA250620C004000002024-06-14 3:52PM EDT400.004.704.504.70-0.65-12.15%1818,42054.94%
TSLA250620C004100002024-06-11 12:25PM EDT410.004.484.154.40+0.76+20.43%41,60955.15%
TSLA250620C004200002024-06-14 3:01PM EDT420.003.983.954.10-0.82-17.08%3416,63455.48%
TSLA250620C004250002024-06-14 9:30AM EDT425.005.103.654.00+0.90+21.43%145055.38%
TSLA250620C004300002024-06-14 11:50AM EDT430.003.753.653.85+0.35+10.29%226155.66%
TSLA250620C004400002024-06-13 2:34PM EDT440.004.253.403.650.00-2447955.94%
TSLA250620C004500002024-06-14 3:12PM EDT450.003.333.203.40-0.77-18.78%1562,92956.14%
TSLA250620C004600002024-06-14 2:54PM EDT460.003.133.003.20-0.50-13.77%273056.37%
TSLA250620C004700002024-06-13 10:21AM EDT470.003.802.573.050.00-121056.18%
TSLA250620C004750002024-06-13 9:30AM EDT475.003.502.493.950.00-1034558.17%
TSLA250620C004800002024-06-14 10:32AM EDT480.003.152.412.87+0.15+5.00%192556.38%
TSLA250620C004900002024-06-13 11:46AM EDT490.003.102.272.720.00-2357356.63%
TSLA250620C005000002024-06-14 3:30PM EDT500.002.552.402.59-0.41-13.85%7319,32557.45%
TSLA250620C005100002024-06-12 10:32AM EDT510.002.702.012.45+0.20+8.00%134857.08%
TSLA250620C005200002024-06-14 2:13PM EDT520.002.301.902.35-0.20-8.00%296857.37%
TSLA250620C005300002024-06-14 3:47PM EDT530.002.172.042.24-0.40-15.56%288158.19%
TSLA250620C005400002024-06-12 2:40PM EDT540.002.301.702.140.00-275957.84%
TSLA250620C005500002024-06-14 2:13PM EDT550.002.001.922.05-0.40-16.67%201,45258.89%
TSLA250620C005600002024-06-14 3:59PM EDT560.001.871.862.26-0.48-20.43%18217,45759.96%
認沽盤範圍2025年6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
TSLA250620P000050002024-06-14 10:10AM EDT5.000.010.010.020.00-113,669120.31%
TSLA250620P000100002024-06-13 10:14AM EDT10.000.020.020.030.00-201,208100.00%
TSLA250620P000150002024-06-13 12:33PM EDT15.000.030.030.180.00-176,41499.61%
TSLA250620P000200002024-06-12 11:06AM EDT20.000.110.000.420.00-204,66195.61%
TSLA250620P000250002024-06-13 10:13AM EDT25.000.140.080.460.00-1046588.57%
TSLA250620P000300002024-06-13 10:13AM EDT30.000.210.000.540.00-101,27680.27%
TSLA250620P000350002024-06-11 10:59AM EDT35.000.360.200.920.00-247081.88%
TSLA250620P000400002024-06-11 12:53PM EDT40.000.450.200.53-0.04-8.16%11,61670.41%
TSLA250620P000450002024-06-06 10:56AM EDT45.000.600.190.860.00-430968.75%
TSLA250620P000500002024-06-14 3:59PM EDT50.000.710.670.72+0.04+5.97%3088,97966.75%
TSLA250620P000550002024-06-13 3:58PM EDT55.000.900.231.510.00-669864.53%
TSLA250620P000600002024-06-14 12:50PM EDT60.001.090.571.13-0.10-8.40%811,29259.79%
TSLA250620P000650002024-06-03 12:03PM EDT65.001.330.991.69-0.15-10.14%1086460.86%
TSLA250620P000700002024-06-14 10:39AM EDT70.001.661.281.98+0.08+5.06%11,21759.19%
TSLA250620P000750002024-06-14 3:53PM EDT75.001.941.602.030.00-1024,72856.62%
TSLA250620P000800002024-06-13 3:32PM EDT80.002.352.002.72-0.03-1.26%52,36356.27%
TSLA250620P000850002024-06-14 3:22PM EDT85.002.772.453.35-0.02-0.72%237655.43%
TSLA250620P000900002024-06-14 2:31PM EDT90.003.402.803.85+0.08+2.41%593453.76%
TSLA250620P000950002024-06-13 10:27AM EDT95.003.853.404.450.00-178952.69%
TSLA250620P001000002024-06-14 3:18PM EDT100.004.564.504.70-0.14-2.98%18413,49851.68%
TSLA250620P001050002024-06-14 3:38PM EDT105.005.255.255.50+0.35+7.14%24,81750.77%
TSLA250620P001100002024-06-14 1:50PM EDT110.006.255.706.35+0.20+3.31%195,16650.23%
TSLA250620P001150002024-06-14 12:17PM EDT115.007.357.107.35+0.48+6.99%21,74349.48%
TSLA250620P001200002024-06-14 2:19PM EDT120.008.358.158.45+0.25+3.09%554,50848.76%
TSLA250620P001250002024-06-14 10:59AM EDT125.009.809.359.95+0.65+7.10%84,83848.72%
TSLA250620P001300002024-06-14 11:40AM EDT130.0011.209.7011.05+0.70+6.67%865,25347.56%
TSLA250620P001350002024-06-14 12:25PM EDT135.0012.4011.6512.45+1.30+11.71%22,51546.85%
TSLA250620P001400002024-06-13 3:50PM EDT140.0014.2313.2514.40+0.64+4.71%24,98946.96%
TSLA250620P001450002024-06-14 2:57PM EDT145.0015.6014.4516.75+0.75+5.05%1342,60547.50%
TSLA250620P001500002024-06-14 3:23PM EDT150.0017.3016.3018.00+0.14+0.82%368,73545.92%
TSLA250620P001550002024-06-14 1:49PM EDT155.0019.3718.3020.60+0.27+1.41%1073,22246.41%
TSLA250620P001600002024-06-14 3:57PM EDT160.0021.5520.4022.70+0.55+2.62%1705,92745.88%
TSLA250620P001650002024-06-14 12:28PM EDT165.0023.9022.6525.00+1.45+6.46%15,95645.47%
TSLA250620P001700002024-06-14 3:51PM EDT170.0026.2025.0527.40+0.40+1.55%256,36545.04%
TSLA250620P001750002024-06-14 3:48PM EDT175.0028.6128.4029.90+1.12+4.07%93,55444.59%
TSLA250620P001800002024-06-14 1:24PM EDT180.0031.0030.2031.50+1.00+3.33%1655,09942.70%
TSLA250620P001850002024-06-14 2:59PM EDT185.0034.1032.9535.30+1.87+5.80%72,62543.77%
TSLA250620P001900002024-06-14 3:04PM EDT190.0036.8035.8538.20+1.58+4.49%25,14243.41%
TSLA250620P001950002024-06-14 2:31PM EDT195.0040.3038.8040.95+4.45+12.41%22,67542.68%
TSLA250620P002000002024-06-14 12:07PM EDT200.0043.6042.5044.00+2.20+5.31%510,80242.22%
TSLA250620P002050002024-06-13 9:30AM EDT205.0042.4245.1547.350.00-103,26442.03%
TSLA250620P002100002024-06-14 3:04PM EDT210.0049.5248.5050.65+3.77+8.24%22,51241.63%
TSLA250620P002150002024-06-14 2:08PM EDT215.0052.9551.9554.20-2.03-3.69%11,70541.44%
TSLA250620P002200002024-06-14 1:17PM EDT220.0056.0555.5058.00-6.80-10.82%153,79841.48%
TSLA250620P002250002024-06-10 2:32PM EDT225.0059.8059.1561.65-3.80-5.97%12,51441.18%
TSLA250620P002300002024-06-14 3:04PM EDT230.0063.8462.9065.40+3.84+6.40%21,23140.89%
TSLA250620P002350002024-06-04 3:36PM EDT235.0070.2766.7069.200.00-150440.56%
TSLA250620P002400002024-06-12 2:05PM EDT240.0071.1870.6073.10-0.91-1.26%14,03340.25%
TSLA250620P002500002024-06-14 3:38PM EDT250.0079.5579.0080.75+4.55+6.07%192,80338.98%
TSLA250620P002600002024-06-12 2:49PM EDT260.0087.9587.3590.000.00-21,17640.06%
TSLA250620P002700002024-06-07 2:13PM EDT270.0098.7895.9098.600.00-273339.62%
TSLA250620P002800002024-06-12 11:39AM EDT280.00105.65104.70106.400.00-260336.88%
TSLA250620P002900002024-06-03 10:13AM EDT290.00113.73113.75115.400.00-154636.18%
TSLA250620P003000002024-06-13 12:47PM EDT300.00120.00123.00124.600.00-21,07335.52%
TSLA250620P003100002024-06-05 11:13AM EDT310.00136.69132.35134.000.00-223335.02%
TSLA250620P003200002024-04-29 1:04PM EDT320.00130.20142.80146.050.00-121242.88%
TSLA250620P003300002024-04-18 2:51PM EDT330.00179.36152.00154.800.00-50040.70%
TSLA250620P003400002024-04-04 11:59AM EDT340.00164.86157.90160.900.00-100.00%
TSLA250620P003500002024-06-12 12:05PM EDT350.00170.40168.80175.000.00-1544.09%
TSLA250620P003600002024-06-12 11:29AM EDT360.00181.65178.80184.950.00-1145.22%
TSLA250620P003700002024-06-13 9:30AM EDT370.00182.06188.30194.950.00-1146.47%
TSLA250620P003800002024-06-13 9:41AM EDT380.00190.93198.30204.950.00-1147.68%
TSLA250620P003900002024-01-25 4:18PM EDT390.00206.15197.05198.750.00-2700.00%
TSLA250620P004000002024-04-30 11:49AM EDT400.00216.90221.15225.200.00-2050.82%
TSLA250620P004100002024-04-29 11:46AM EDT410.00216.35231.85235.750.00-1053.71%
TSLA250620P004200002024-01-12 4:04PM EDT420.00202.50225.40227.400.00-3260.00%
TSLA250620P004250002024-02-07 1:13PM EDT425.00238.55248.60251.900.00-1953.67%
TSLA250620P004300002024-01-08 11:21AM EDT430.00193.25243.25244.950.00-100.00%
TSLA250620P004400002023-12-14 12:11PM EDT440.00195.10219.20222.850.00-230.00%
TSLA250620P004500002024-02-07 4:02PM EDT450.00260.15272.30276.850.00-2053.66%
TSLA250620P004600002023-12-14 11:45AM EDT460.00212.65238.65243.550.00-14100.00%
TSLA250620P004700002024-04-01 9:30AM EDT470.00294.430.000.000.00-100.00%
TSLA250620P004750002023-10-19 3:55PM EDT475.00255.35237.95242.600.00-2200.00%
TSLA250620P004800002023-10-19 10:51AM EDT480.00258.65242.95247.500.00-200.00%
TSLA250620P004900002023-11-03 11:58AM EDT490.00270.50249.20253.000.00-100.00%
TSLA250620P005000002024-01-19 3:59PM EDT500.00288.20299.00302.100.00-200.00%
TSLA250620P005100002023-10-31 3:23PM EDT510.00308.20267.45272.300.00-100.00%
TSLA250620P005200002023-08-03 10:04AM EDT520.00264.24273.30277.900.00-1100.00%
TSLA250620P005300002023-07-19 11:26AM EDT530.00242.05310.45318.200.00--00.00%
TSLA250620P005400002024-03-28 3:45PM EDT540.00364.30367.90374.050.00-18079.79%
TSLA250620P005500002023-10-02 9:43AM EDT550.00302.62343.95346.300.00-1500.00%
TSLA250620P005600002024-04-05 11:35AM EDT560.00394.91376.45381.050.00-200.00%