香港股市 將在 1 小時 20 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9月19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
TSLA250919C000050002024-06-12 12:37PM EDT5.00175.20177.40180.600.00-11,920201.56%
TSLA250919C000100002023-09-07 9:37AM EDT10.00238.45248.00257.000.00--10.00%
TSLA250919C000150002024-06-21 11:25AM EDT15.00169.30168.20171.20-12.70-6.98%52143.75%
TSLA250919C000200002024-04-26 10:10AM EDT20.00151.19158.35164.650.00-610124.29%
TSLA250919C000250002024-01-11 11:03AM EDT25.00204.79170.20172.250.00-14225.07%
TSLA250919C000300002024-05-10 9:30AM EDT30.00145.93149.30152.000.00-20320.00%
TSLA250919C000350002024-05-28 9:39AM EDT35.00142.22147.00157.000.00-12113.84%
TSLA250919C000400002024-04-23 10:11AM EDT40.00109.900.000.000.00-4030.00%
TSLA250919C000450002023-09-20 1:23PM EDT45.00233.75170.55176.300.00--1284.67%
TSLA250919C000500002024-03-14 12:17PM EDT50.00118.63125.55127.900.00-140.00%
TSLA250919C000550002024-04-04 9:47AM EDT55.00119.82130.25134.550.00-2185.63%
TSLA250919C000600002024-04-05 2:51PM EDT60.00112.02125.95130.250.00-32483.44%
TSLA250919C000650002024-04-22 12:44PM EDT65.0086.700.000.000.00-100.00%
TSLA250919C000700002024-06-20 9:58AM EDT70.00119.79116.00125.750.00-12784.16%
TSLA250919C000750002024-05-31 12:49PM EDT75.00108.92111.00121.000.00-1979.39%
TSLA250919C000800002024-05-22 9:44AM EDT80.00111.42107.00117.000.00-23577.82%
TSLA250919C000850002024-06-07 10:01AM EDT85.00102.55103.00113.000.00-11376.15%
TSLA250919C000900002024-06-18 1:46PM EDT90.00106.0099.65107.650.00-13273.43%
TSLA250919C000950002024-06-21 11:48AM EDT95.0099.2098.15101.00+5.96+6.39%1971.49%
TSLA250919C001000002024-06-21 11:26AM EDT100.0095.0094.5097.00+0.30+0.32%111770.14%
TSLA250919C001050002024-06-06 3:48PM EDT105.0088.2587.9095.900.00-13168.63%
TSLA250919C001100002024-06-20 2:19PM EDT110.0087.0085.0091.700.00-11867.70%
TSLA250919C001150002024-05-20 10:19AM EDT115.0078.3082.6090.400.00-219070.07%
TSLA250919C001200002024-06-12 1:00PM EDT120.0078.7080.2582.150.00-23265.40%
TSLA250919C001250002024-06-13 3:51PM EDT125.0077.1376.6578.650.00-14764.16%
TSLA250919C001300002024-06-13 11:18AM EDT130.0074.6673.4076.100.00-56563.97%
TSLA250919C001350002024-06-18 9:44AM EDT135.0072.5070.1072.300.00-11662.54%
TSLA250919C001400002024-06-21 10:39AM EDT140.0067.6067.4068.50+0.45+0.67%131861.53%
TSLA250919C001450002024-06-20 1:41PM EDT145.0063.2063.9566.050.00-26460.90%
TSLA250919C001500002024-06-20 2:36PM EDT150.0060.7561.1563.150.00-1133260.32%
TSLA250919C001550002024-06-14 10:23AM EDT155.0056.9058.3060.450.00-218759.73%
TSLA250919C001600002024-06-20 10:19AM EDT160.0055.8555.7057.700.00-120459.18%
TSLA250919C001650002024-06-21 3:51PM EDT165.0053.7553.7054.55+0.90+1.70%811058.66%
TSLA250919C001700002024-06-20 3:37PM EDT170.0050.4051.1053.600.00-2318359.13%
TSLA250919C001750002024-06-21 12:10PM EDT175.0048.8849.0549.65-0.62-1.25%2149357.84%
TSLA250919C001800002024-06-21 11:21AM EDT180.0046.8546.8547.40+1.61+3.56%3529157.49%
TSLA250919C001850002024-06-21 3:37PM EDT185.0044.3344.7045.25-1.57-3.42%726657.14%
TSLA250919C001900002024-06-21 12:41PM EDT190.0042.8042.6043.20+0.85+2.03%2353756.80%
TSLA250919C001950002024-06-18 10:24AM EDT195.0041.9139.6542.850.00-1024456.90%
TSLA250919C002000002024-06-20 3:59PM EDT200.0038.5038.8039.450.00-641,42556.31%
TSLA250919C002050002024-06-21 11:37AM EDT205.0036.4037.0538.10-3.22-8.13%128656.36%
TSLA250919C002100002024-06-20 10:04AM EDT210.0035.7035.4036.000.00-546055.92%
TSLA250919C002150002024-06-21 1:37PM EDT215.0033.1533.8534.40+0.15+0.45%161955.77%
TSLA250919C002200002024-06-20 1:23PM EDT220.0031.6532.2532.900.00-381955.58%
TSLA250919C002250002024-06-21 11:07AM EDT225.0031.0030.8531.80+0.55+1.81%317955.67%
TSLA250919C002300002024-06-21 1:44PM EDT230.0028.9029.5030.10-0.25-0.86%1247755.36%
TSLA250919C002350002024-06-21 9:58AM EDT235.0027.7128.2028.80-0.79-2.77%126755.26%
TSLA250919C002400002024-06-20 1:37PM EDT240.0026.1325.9529.150.00-1034255.52%
TSLA250919C002450002024-06-21 11:29AM EDT245.0025.7525.8026.45-1.30-4.81%345455.13%
TSLA250919C002500002024-06-21 3:05PM EDT250.0024.3224.6525.50+0.16+0.66%241,09855.15%
TSLA250919C002550002024-06-21 9:45AM EDT255.0023.8523.6024.20+0.85+3.70%926754.94%
TSLA250919C002600002024-06-21 10:43AM EDT260.0022.7222.6023.20+0.47+2.11%396854.90%
TSLA250919C002650002024-06-07 10:25AM EDT265.0020.5221.6522.550.00-173255.07%
TSLA250919C002700002024-06-21 1:40PM EDT270.0020.2020.7521.30-2.95-12.74%21,00254.82%
TSLA250919C002750002024-06-21 3:32PM EDT275.0019.7419.9020.75-0.16-0.80%5537955.01%
TSLA250919C002800002024-06-20 10:42AM EDT280.0019.4018.9019.900.00-170254.86%
TSLA250919C002850002024-06-21 2:51PM EDT285.0018.1518.3018.85-1.34-6.88%1030754.79%
TSLA250919C002900002024-06-17 11:40AM EDT290.0018.9016.3518.100.00-116353.96%
TSLA250919C002950002024-06-18 2:35PM EDT295.0018.0015.5517.400.00-326453.89%
TSLA250919C003000002024-06-21 2:42PM EDT300.0016.1016.2016.70-0.15-0.92%932,43154.79%
TSLA250919C003050002024-06-18 3:29PM EDT305.0016.4514.2516.050.00-134553.87%
TSLA250919C003100002024-06-20 3:20PM EDT310.0014.7414.9515.450.00-8739854.82%
TSLA250919C003150002024-06-20 11:21AM EDT315.0014.7813.1014.900.00-110753.93%
TSLA250919C003200002024-06-21 10:05AM EDT320.0013.9013.8014.30-0.30-2.11%242054.84%
TSLA250919C003250002024-06-13 9:59AM EDT325.0015.5913.2513.800.00-212054.87%
TSLA250919C003300002024-06-20 12:23PM EDT330.0013.0012.7513.300.00-211654.90%
TSLA250919C003350002024-06-05 12:26PM EDT335.0011.4012.2512.800.00-118054.90%
TSLA250919C003400002024-06-17 11:09AM EDT340.0012.8711.8012.350.00-120154.95%
TSLA250919C003450002024-06-17 1:34PM EDT345.0012.6210.2011.850.00-27953.99%
TSLA250919C003500002024-06-21 11:28AM EDT350.0011.1411.0011.45-0.53-4.54%149855.03%
TSLA250919C003550002024-06-17 2:02PM EDT355.0012.2210.5511.100.00-28955.06%
TSLA250919C003600002024-06-21 11:12AM EDT360.0010.3010.2010.65+0.20+1.98%253055.07%
TSLA250919C003650002024-06-13 10:08AM EDT365.0012.009.8010.350.00-223455.14%
TSLA250919C003700002024-06-21 3:56PM EDT370.009.759.459.95+0.25+2.63%140555.13%
TSLA250919C003750002024-06-13 9:52AM EDT375.0010.909.109.650.00-125255.19%
TSLA250919C003800002024-05-28 9:30AM EDT380.009.008.809.300.00-117455.23%
TSLA250919C003850002024-05-15 12:00PM EDT385.008.157.558.000.00-117553.45%
TSLA250919C003900002024-06-13 10:50AM EDT390.008.708.208.750.00-16755.37%
TSLA250919C003950002024-06-18 11:23AM EDT395.008.557.958.450.00-17755.42%
TSLA250919C004000002024-06-21 3:32PM EDT400.007.717.758.15-0.54-6.55%5358855.51%
TSLA250919C004050002024-06-12 12:47PM EDT405.007.307.407.900.00-414455.48%
TSLA250919C004100002024-05-21 3:53PM EDT410.009.006.408.300.00-319855.42%
TSLA250919C004150002024-06-20 2:13PM EDT415.007.006.957.450.00-14755.65%
TSLA250919C004200002024-06-21 10:45AM EDT420.006.956.807.20+0.25+3.73%7156755.76%
TSLA250919C004250002024-06-11 9:39AM EDT425.005.306.507.000.00-110755.74%
TSLA250919C004300002024-05-17 9:52AM EDT430.005.955.606.000.00-610354.15%
TSLA250919C004350002024-06-10 10:56AM EDT435.005.686.106.600.00-22755.87%
TSLA250919C004400002024-06-10 10:56AM EDT440.005.536.006.400.00-246456.02%
TSLA250919C004450002024-06-20 9:42AM EDT445.006.105.756.200.00-2111955.99%
TSLA250919C004500002024-06-21 11:45AM EDT450.005.705.656.20-0.20-3.39%142456.34%
TSLA250919C004550002024-05-21 11:58AM EDT455.005.754.656.400.00-415655.87%
TSLA250919C004600002024-06-14 10:51AM EDT460.005.305.355.750.00-157956.37%
TSLA250919C004650002024-06-14 3:23PM EDT465.004.755.155.600.00-5515156.40%
TSLA250919C004700002024-06-13 10:26AM EDT470.005.425.005.450.00-1322256.46%
TSLA250919C004750002024-06-18 10:31AM EDT475.005.204.905.300.00-5066156.58%
TSLA250919C004800002024-06-21 12:54PM EDT480.004.904.755.100.00-62,89856.56%
認沽盤範圍2025年9月19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
TSLA250919P000050002024-06-21 2:44PM EDT5.000.010.000.020.00-62,109106.25%
TSLA250919P000100002024-06-21 9:30AM EDT10.000.030.030.040.00-173394.53%
TSLA250919P000150002024-06-18 9:30AM EDT15.000.160.020.130.00-212787.50%
TSLA250919P000200002024-06-14 12:54PM EDT20.000.120.020.190.00-210180.08%
TSLA250919P000250002024-06-20 1:10PM EDT25.000.230.100.280.00-534777.25%
TSLA250919P000300002024-06-21 12:30PM EDT30.000.300.290.38-0.03-9.09%25375.78%
TSLA250919P000350002024-06-21 12:57PM EDT35.000.430.390.50-0.04-8.51%711472.31%
TSLA250919P000400002024-06-21 12:58PM EDT40.000.600.600.65-0.01-1.64%477370.29%
TSLA250919P000450002024-06-21 12:58PM EDT45.000.760.620.80-0.03-3.80%511366.41%
TSLA250919P000500002024-06-21 12:58PM EDT50.000.990.871.04-0.02-1.98%259364.94%
TSLA250919P000550002024-06-21 10:19AM EDT55.001.250.901.33+0.02+1.63%18462.21%
TSLA250919P000600002024-06-21 3:49PM EDT60.001.521.431.58-0.05-3.18%137761.57%
TSLA250919P000650002024-06-17 10:31AM EDT65.001.811.751.950.00-154760.12%
TSLA250919P000700002024-06-13 10:38AM EDT70.002.252.122.330.00-681,20858.63%
TSLA250919P000750002024-06-17 1:27PM EDT75.002.532.272.760.00-4513856.52%
TSLA250919P000800002024-06-14 11:07AM EDT80.003.383.003.250.00-3076055.93%
TSLA250919P000850002024-06-21 2:39PM EDT85.003.753.553.95-0.05-1.32%229555.08%
TSLA250919P000900002024-06-21 11:56AM EDT90.004.314.154.40+0.18+4.36%342953.62%
TSLA250919P000950002024-06-17 12:47PM EDT95.004.904.855.200.00-1044252.81%
TSLA250919P001000002024-06-21 10:19AM EDT100.005.905.656.00-0.05-0.84%11,41551.94%
TSLA250919P001050002024-06-21 10:38AM EDT105.006.726.506.85-0.19-2.75%11,06551.02%
TSLA250919P001100002024-06-18 1:07PM EDT110.007.607.507.850.00-238750.31%
TSLA250919P001150002024-06-17 11:08AM EDT115.008.408.508.950.00-621550.04%
TSLA250919P001200002024-06-20 3:59PM EDT120.0010.139.7010.100.00-91,96549.28%
TSLA250919P001250002024-06-21 12:52PM EDT125.0011.2010.9511.40+0.30+2.75%171348.65%
TSLA250919P001300002024-06-17 12:52PM EDT130.0012.3312.3512.800.00-12,06148.04%
TSLA250919P001350002024-06-21 3:24PM EDT135.0014.3213.9014.35+0.09+0.63%51,92447.53%
TSLA250919P001400002024-06-21 3:55PM EDT140.0015.7015.5016.20+0.50+3.29%91,04747.35%
TSLA250919P001450002024-06-18 1:33PM EDT145.0017.2117.2517.750.00-170246.51%
TSLA250919P001500002024-06-21 3:58PM EDT150.0019.3519.1019.60-0.75-3.73%93,00646.00%
TSLA250919P001550002024-06-18 11:34AM EDT155.0021.5121.1021.900.00-11,15346.00%
TSLA250919P001600002024-06-21 1:56PM EDT160.0023.8823.2524.00-0.17-0.71%123,02045.54%
TSLA250919P001650002024-06-21 3:48PM EDT165.0025.9725.4526.25-0.88-3.28%1358745.15%
TSLA250919P001700002024-06-21 3:24PM EDT170.0028.3927.8028.60+0.24+0.85%33,37744.75%
TSLA250919P001750002024-06-21 9:31AM EDT175.0030.6530.2531.10+0.54+1.79%143144.41%
TSLA250919P001800002024-06-21 3:48PM EDT180.0033.4532.8533.65-0.10-0.30%172,96444.01%
TSLA250919P001850002024-06-21 9:35AM EDT185.0035.7035.5036.40-0.20-0.56%11,13843.73%
TSLA250919P001900002024-06-21 9:40AM EDT190.0038.5638.3039.15+0.50+1.31%11,66543.32%
TSLA250919P001950002024-06-21 12:10PM EDT195.0041.6541.2042.10+2.25+5.71%51,56443.04%
TSLA250919P002000002024-06-21 3:55PM EDT200.0044.0044.2045.10+0.68+1.57%14,02542.71%
TSLA250919P002050002024-06-17 2:27PM EDT205.0045.9547.0548.100.00-11,19742.25%
TSLA250919P002100002024-06-14 11:09AM EDT210.0053.1750.5051.200.00-187241.81%
TSLA250919P002150002024-06-07 9:30AM EDT215.0057.8053.6554.450.00-2060241.44%
TSLA250919P002200002024-06-17 2:04PM EDT220.0054.8257.1557.850.00-11,49541.15%
TSLA250919P002250002024-05-23 9:54AM EDT225.0065.0060.6061.350.00-150940.87%
TSLA250919P002300002024-06-13 9:34AM EDT230.0062.5563.9064.950.00-5061540.62%
TSLA250919P002350002024-06-17 1:54PM EDT235.0065.0066.1570.650.00-125242.97%
TSLA250919P002400002024-06-21 12:02PM EDT240.0072.2271.2072.30-0.08-0.11%212140.00%
TSLA250919P002450002024-06-18 11:11AM EDT245.0075.3973.5578.200.00-417442.51%
TSLA250919P002500002024-06-21 12:02PM EDT250.0079.7278.8579.95+1.45+1.85%250339.39%
TSLA250919P002550002024-06-17 9:39AM EDT255.0084.8081.2585.650.00-28641.56%
TSLA250919P002600002024-06-13 11:09AM EDT260.0086.7885.3089.850.00-223141.61%
TSLA250919P002650002024-05-14 9:55AM EDT265.0096.1290.2092.250.00-513238.93%
TSLA250919P002700002024-05-24 2:09PM EDT270.0098.6592.5098.400.00-211541.70%
TSLA250919P002750002024-06-12 3:34PM EDT275.00103.0096.75102.550.00-115541.46%
TSLA250919P002800002024-06-18 10:52AM EDT280.00102.50102.05106.250.00-619540.43%
TSLA250919P002850002024-06-17 10:48AM EDT285.00106.75106.35111.100.00-68541.14%
TSLA250919P002900002024-05-30 11:06AM EDT290.00118.79109.70117.500.00-414444.29%
TSLA250919P002950002024-04-18 9:36AM EDT295.00144.05117.75125.400.00-114249.58%
TSLA250919P003000002024-06-17 12:34PM EDT300.00119.00116.25124.800.00-15341.64%
TSLA250919P003050002024-05-21 11:58AM EDT305.00128.95123.00130.600.00-11843.85%
TSLA250919P003100002024-05-17 2:42PM EDT310.00134.60130.30137.850.00-112148.37%
TSLA250919P003150002024-05-14 9:55AM EDT315.00140.36132.10136.950.00-111638.58%
TSLA250919P003200002024-04-23 2:16PM EDT320.00174.760.000.000.00-21260.00%
TSLA250919P003250002024-04-08 10:33AM EDT325.00154.00151.40152.650.00-111550.47%
TSLA250919P003300002024-04-05 11:11AM EDT330.00165.00148.70154.200.00-5145.26%
TSLA250919P003350002024-03-14 11:12AM EDT335.00169.23163.35165.150.00-19154.55%
TSLA250919P003400002024-01-29 11:16AM EDT340.00155.60140.90142.000.00-152630.00%
TSLA250919P003450002023-09-05 9:48AM EDT345.00119.95116.55117.350.00-34200.00%
TSLA250919P003500002024-04-04 11:52AM EDT350.00175.93166.75172.600.00-1044.82%
TSLA250919P003550002024-04-04 12:00PM EDT355.00179.98172.25177.950.00-1046.21%
TSLA250919P003600002024-02-07 10:30AM EDT360.00171.530.000.000.00-140.00%
TSLA250919P003650002024-02-07 10:30AM EDT365.00176.350.000.000.00-200.00%
TSLA250919P003700002024-06-17 10:59AM EDT370.00184.46182.00192.000.00-2345.98%
TSLA250919P003750002024-06-17 1:41PM EDT375.00187.91187.00197.000.00-3546.57%
TSLA250919P003800002024-06-17 3:51PM EDT380.00191.68192.00202.000.00-3347.14%
TSLA250919P003850002024-06-17 1:56PM EDT385.00196.42197.00207.000.00-1047.71%
TSLA250919P003900002024-06-13 9:35AM EDT390.00203.18202.00212.000.00-1048.27%
TSLA250919P003950002024-06-13 9:39AM EDT395.00205.66207.00217.000.00-1048.82%
TSLA250919P004000002024-06-13 10:04AM EDT400.00209.80212.00222.000.00-1049.35%
TSLA250919P004050002024-01-17 12:21PM EDT405.00192.42202.45207.250.00-1600.00%
TSLA250919P004100002024-01-25 4:18PM EDT410.00225.20216.90218.900.00-5300.00%
TSLA250919P004150002023-11-29 12:37PM EDT415.00175.30172.55174.450.00--10.00%
TSLA250919P004200002024-01-18 4:32PM EDT420.00208.18217.30222.350.00-300.00%
TSLA250919P004250002024-04-29 11:57AM EDT425.00229.95244.95252.250.00-20055.55%
TSLA250919P004300002024-04-29 11:57AM EDT430.00235.15250.25256.900.00-2056.01%
TSLA250919P004350002024-04-29 12:03PM EDT435.00239.90255.00262.250.00--056.61%
TSLA250919P004400002024-02-09 4:56PM EDT440.00246.30262.40266.650.00-6058.98%
TSLA250919P004450002024-01-31 10:35AM EDT445.00256.290.000.000.00--00.00%
TSLA250919P004500002024-01-31 10:35AM EDT450.00261.350.000.000.00-200.00%
TSLA250919P004550002023-11-09 2:56PM EDT455.00245.24211.95214.200.00--00.00%
TSLA250919P004650002024-01-31 10:35AM EDT465.00276.350.000.000.00-200.00%
TSLA250919P004700002024-03-27 1:36PM EDT470.00289.85298.55304.850.00-10074.64%
TSLA250919P004800002024-03-27 1:53PM EDT480.00300.17308.55314.850.00-30075.59%