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12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
TSLA251219C000050002024-06-14 2:52PM EDT5.00174.18172.70176.80-4.81-2.69%80489213.48%
TSLA251219C000100002024-06-04 1:58PM EDT10.00167.10166.00173.650.00-70194158.45%
TSLA251219C000150002024-06-12 1:07PM EDT15.00166.80161.15169.100.00-228136.62%
TSLA251219C000200002024-05-17 3:26PM EDT20.00160.00156.90164.600.00-153126.61%
TSLA251219C000250002024-04-17 10:42AM EDT25.00134.00153.95158.300.00-2763116.24%
TSLA251219C000300002024-06-13 2:21PM EDT30.00158.22147.90155.600.00-241110.11%
TSLA251219C000350002024-05-29 11:20AM EDT35.00142.10143.15151.150.00-69175103.14%
TSLA251219C000400002024-04-04 12:42PM EDT40.00141.90144.65148.000.00-143118.64%
TSLA251219C000450002024-02-23 4:18PM EDT45.00153.00130.90132.400.00-1140.00%
TSLA251219C000500002024-06-06 12:53PM EDT50.00132.80130.05138.000.00-314690.48%
TSLA251219C000550002024-06-11 9:56AM EDT55.00119.76125.75133.650.00-26787.08%
TSLA251219C000600002024-06-13 3:34PM EDT60.00130.10124.00126.900.00-835384.15%
TSLA251219C000700002024-06-13 9:33AM EDT70.00126.13113.15121.100.00-67879.14%
TSLA251219C000750002024-06-13 3:31PM EDT75.00117.78109.10117.000.00-101376.97%
TSLA251219C000800002024-05-31 9:37AM EDT80.00111.40106.60110.450.00-130273.54%
TSLA251219C000850002024-03-20 12:57PM EDT85.00102.3178.3578.950.00-2360.00%
TSLA251219C000900002024-05-21 10:16AM EDT90.00102.4099.20102.650.00-28,52970.73%
TSLA251219C000950002024-06-14 3:46PM EDT95.0097.0096.3598.95+1.20+1.25%17,43470.39%
TSLA251219C001000002024-06-13 10:05AM EDT100.00100.0092.7595.10-6.00-5.66%16,16268.90%
TSLA251219C001050002024-06-06 10:47AM EDT105.0086.7086.6094.100.00-114567.66%
TSLA251219C001100002024-05-28 12:32PM EDT110.0086.7683.1090.650.00-124866.53%
TSLA251219C001150002024-06-13 10:04AM EDT115.0095.4882.1084.650.00-516865.28%
TSLA251219C001200002024-06-13 2:03PM EDT120.0085.9078.6581.300.00-356264.14%
TSLA251219C001250002024-05-24 12:57PM EDT125.0079.1075.5078.200.00-712763.37%
TSLA251219C001300002024-06-11 3:55PM EDT130.0068.0572.5075.050.00-219762.59%
TSLA251219C001350002024-06-13 2:20PM EDT135.0076.8269.3072.050.00-444161.68%
TSLA251219C001400002024-06-13 12:00PM EDT140.0072.2566.4569.15-1.85-2.50%22,83261.02%
TSLA251219C001450002024-06-13 12:00PM EDT145.0071.2563.7066.400.00-330660.44%
TSLA251219C001500002024-06-14 12:11PM EDT150.0063.0361.0563.70-2.80-4.25%51,11159.88%
TSLA251219C001550002024-06-14 9:35AM EDT155.0061.3059.0560.40-4.05-6.20%220859.26%
TSLA251219C001600002024-06-14 1:04PM EDT160.0058.5056.0058.65+3.51+6.38%557458.88%
TSLA251219C001650002024-06-13 9:41AM EDT165.0063.6053.5556.300.00-146458.41%
TSLA251219C001700002024-06-14 10:12AM EDT170.0053.6551.4054.00-3.15-5.55%21,47058.08%
TSLA251219C001750002024-06-14 3:55PM EDT175.0050.9150.1051.85-3.76-6.88%2291258.28%
TSLA251219C001800002024-06-14 3:28PM EDT180.0048.6547.0549.75-2.95-5.72%442,33757.35%
TSLA251219C001850002024-06-14 3:55PM EDT185.0046.6645.1547.75-4.79-9.31%2066757.10%
TSLA251219C001900002024-06-14 2:11PM EDT190.0044.7243.2545.85-3.78-7.79%23,07756.84%
TSLA251219C001950002024-06-14 2:30PM EDT195.0043.2541.4044.05-4.30-9.04%71,80056.59%
TSLA251219C002000002024-06-14 3:46PM EDT200.0040.9040.0542.30-3.85-8.60%159,84056.58%
TSLA251219C002100002024-06-14 2:26PM EDT210.0037.8036.4539.05-3.16-7.71%94,07655.99%
TSLA251219C002200002024-06-14 3:01PM EDT220.0034.7533.5036.10-3.48-9.10%53,56855.68%
TSLA251219C002300002024-06-14 12:03PM EDT230.0032.2530.7533.40-3.75-10.42%291,51655.39%
TSLA251219C002400002024-06-14 2:13PM EDT240.0029.6228.3030.95-3.78-11.32%62,57355.19%
TSLA251219C002500002024-06-14 3:25PM EDT250.0027.5027.0028.70-2.80-9.24%306,40155.55%
TSLA251219C002600002024-06-14 11:19AM EDT260.0026.2024.1026.60-2.04-7.22%606,11354.88%
TSLA251219C002700002024-06-14 1:59PM EDT270.0023.8022.2024.75-2.87-10.76%62,17554.76%
TSLA251219C002800002024-06-13 12:00PM EDT280.0025.1021.6023.050.00-441,47255.34%
TSLA251219C002900002024-06-14 2:35PM EDT290.0020.4019.7521.50-2.45-10.72%131,44155.11%
TSLA251219C003000002024-06-14 3:42PM EDT300.0018.9018.7520.10-2.10-10.00%5813,90455.35%
TSLA251219C003100002024-06-13 11:34AM EDT310.0020.3517.3518.850.00-12,18055.31%
TSLA251219C003200002024-06-14 12:42PM EDT320.0016.9116.2517.65-1.52-8.25%51,55655.37%
TSLA251219C003300002024-06-13 10:14AM EDT330.0018.7015.1016.600.00-21,97555.37%
TSLA251219C003400002024-06-13 1:40PM EDT340.0016.5014.2015.600.00-92,15455.47%
TSLA251219C003500002024-06-14 3:47PM EDT350.0013.5013.3014.65-1.70-11.18%3163,74655.51%
TSLA251219C003600002024-06-14 2:12PM EDT360.0012.8511.2513.85-2.24-14.84%1062,38954.72%
TSLA251219C003700002024-06-13 9:34AM EDT370.0012.2011.6513.05-1.95-13.78%11,10255.62%
TSLA251219C003800002024-06-13 10:28AM EDT380.0013.0010.9512.350.00-11,81955.72%
TSLA251219C003900002024-06-14 2:34PM EDT390.0010.5010.2511.70-1.45-12.13%218,44355.78%
TSLA251219C004000002024-06-14 12:59PM EDT400.009.959.6511.05-1.05-9.55%24610,15055.84%
TSLA251219C004050002024-06-04 12:39PM EDT405.009.608.4010.800.00-850855.12%
TSLA251219C004100002024-06-10 1:54PM EDT410.009.169.2010.500.00-21,05556.04%
TSLA251219C004200002024-06-13 2:05PM EDT420.0010.197.6010.000.00-2090355.22%
TSLA251219C004250002024-06-13 2:13PM EDT425.0010.007.359.750.00-11,21255.25%
TSLA251219C004300002024-06-13 11:26AM EDT430.009.708.059.500.00-183256.12%
TSLA251219C004400002024-06-13 9:46AM EDT440.009.787.609.050.00-42,67556.22%
TSLA251219C004500002024-06-14 1:56PM EDT450.007.607.208.65-0.95-11.11%21,37756.36%
TSLA251219C004600002024-06-13 2:59PM EDT460.008.256.907.800.00-241,33156.11%
TSLA251219C004700002024-06-10 1:18PM EDT470.006.636.557.900.00-2090856.68%
TSLA251219C004750002024-06-12 11:01AM EDT475.006.706.407.150.00-158556.18%
TSLA251219C004800002024-06-13 9:55AM EDT480.008.165.807.000.00-41,33155.80%
TSLA251219C004900002024-06-14 1:33PM EDT490.006.355.957.25-0.40-5.93%51,02356.98%
TSLA251219C005000002024-06-14 3:41PM EDT500.005.815.706.35-1.04-15.18%1076,78356.50%
TSLA251219C005100002024-06-13 3:54PM EDT510.006.355.406.150.00-91,15356.67%
TSLA251219C005200002024-06-13 11:33AM EDT520.006.205.155.900.00-151,13256.79%
TSLA251219C005300002024-06-14 2:45PM EDT530.005.124.956.25-0.81-13.66%11,33257.65%
TSLA251219C005400002024-06-14 12:54PM EDT540.005.104.705.45-0.60-10.53%21,52557.07%
TSLA251219C005500002024-06-14 1:56PM EDT550.004.764.555.25-0.84-15.00%53,07057.28%
TSLA251219C005600002024-06-14 3:59PM EDT560.004.504.354.65-0.60-11.76%19915,03356.88%
認沽盤範圍2025年12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
TSLA251219P000050002024-06-14 2:55PM EDT5.000.030.010.03+0.01+50.00%5610,180101.56%
TSLA251219P000100002024-06-14 9:47AM EDT10.000.050.030.060.00-22,96787.11%
TSLA251219P000150002024-05-15 9:48AM EDT15.000.130.060.170.00-5846482.42%
TSLA251219P000200002024-06-13 10:06AM EDT20.000.190.010.56-0.01-5.00%12,56781.69%
TSLA251219P000250002024-06-14 9:30AM EDT25.000.270.050.40-0.07-20.59%169770.75%
TSLA251219P000300002024-06-13 10:41AM EDT30.000.500.420.700.00-101,46973.44%
TSLA251219P000350002024-06-13 12:00PM EDT35.000.660.300.710.00-1857765.97%
TSLA251219P000400002024-06-13 10:42AM EDT40.000.900.511.070.00-101,13165.36%
TSLA251219P000450002024-06-14 1:30PM EDT45.001.140.751.45+0.01+0.88%31,41664.16%
TSLA251219P000500002024-06-13 12:36PM EDT50.001.411.041.700.00-992,54162.09%
TSLA251219P000550002024-06-14 9:53AM EDT55.001.731.372.000.00-3131760.25%
TSLA251219P000600002024-06-13 3:16PM EDT60.002.121.742.490.00-5257559.05%
TSLA251219P000700002024-06-10 1:04PM EDT70.003.252.663.600.00-11,26656.67%
TSLA251219P000750002024-06-12 3:05PM EDT75.003.703.004.150.00-53854.92%
TSLA251219P000800002024-06-13 2:19PM EDT80.004.153.754.800.00-42,33054.07%
TSLA251219P000850002024-06-14 10:32AM EDT85.005.104.805.45-0.20-3.77%136353.49%
TSLA251219P000900002024-06-12 12:14PM EDT90.005.905.206.300.00-869352.00%
TSLA251219P000950002024-06-14 11:20AM EDT95.006.805.907.25-0.21-3.00%392650.97%
TSLA251219P001000002024-06-14 12:10PM EDT100.007.707.407.70+0.20+2.67%1312,89050.18%
TSLA251219P001050002024-06-13 10:04AM EDT105.007.908.459.350.00-168250.08%
TSLA251219P001100002024-06-14 1:48PM EDT110.009.759.6011.00+0.01+0.10%214,16951.26%
TSLA251219P001150002024-06-13 9:49AM EDT115.0010.9110.8511.85+0.79+7.81%137349.64%
TSLA251219P001200002024-06-13 3:56PM EDT120.0012.7012.2513.25+0.45+3.67%24,88948.97%
TSLA251219P001250002024-06-12 12:33PM EDT125.0014.3013.0514.75+0.10+0.70%11,55748.33%
TSLA251219P001300002024-06-13 2:27PM EDT130.0015.5014.6015.90+0.59+3.96%11,92347.00%
TSLA251219P001350002024-06-14 9:59AM EDT135.0016.9016.9518.45+0.39+2.36%12,33547.75%
TSLA251219P001400002024-06-14 9:30AM EDT140.0017.9017.8520.25-1.50-7.73%12,54747.15%
TSLA251219P001450002024-06-14 3:39PM EDT145.0020.9219.7522.20+0.37+1.80%32,43146.63%
TSLA251219P001500002024-06-14 3:09PM EDT150.0022.8321.8024.25+0.14+0.62%145,90546.13%
TSLA251219P001550002024-06-13 1:18PM EDT155.0024.4023.9526.400.00-33,09945.65%
TSLA251219P001600002024-06-14 3:54PM EDT160.0027.4126.2028.70+0.52+1.93%710,02445.23%
TSLA251219P001650002024-06-14 3:51PM EDT165.0029.7928.6031.05+1.69+6.01%1710,92244.76%
TSLA251219P001700002024-06-14 2:45PM EDT170.0032.3031.0533.55+2.52+8.46%131,61244.36%
TSLA251219P001750002024-06-14 3:51PM EDT175.0034.8634.5536.20+1.56+4.68%153,17344.03%
TSLA251219P001800002024-06-14 9:30AM EDT180.0035.9537.3538.90-0.53-1.45%13,18943.65%
TSLA251219P001850002024-06-14 3:14PM EDT185.0040.1540.1541.70+1.20+3.08%1596943.28%
TSLA251219P001900002024-06-13 2:33PM EDT190.0041.3043.1044.700.00-91,78243.04%
TSLA251219P001950002024-06-14 1:57PM EDT195.0046.2546.1047.55+3.14+7.28%902,45642.53%
TSLA251219P002000002024-06-13 3:36PM EDT200.0048.1049.1550.700.00-1166,70342.26%
TSLA251219P002100002024-06-14 10:04AM EDT210.0055.4055.4056.85+1.95+3.65%303,21041.26%
TSLA251219P002200002024-06-12 2:27PM EDT220.0062.2162.2063.700.00-52,39940.69%
TSLA251219P002300002024-06-13 10:24AM EDT230.0066.8069.1570.800.00-121,48340.06%
TSLA251219P002400002024-06-13 10:05AM EDT240.0070.7475.6578.500.00-12,85139.80%
TSLA251219P002500002024-06-13 10:22AM EDT250.0080.3383.3086.200.00-213,77739.24%
TSLA251219P002600002024-06-13 11:09AM EDT260.0089.1091.2094.100.00-25,06938.60%
TSLA251219P002700002024-06-07 10:39AM EDT270.00101.00100.20102.650.00-11,46138.55%
TSLA251219P002800002024-06-13 10:27AM EDT280.00105.30107.95111.050.00-162538.03%
TSLA251219P002900002024-06-13 3:59PM EDT290.00114.94116.30119.800.00-11,28437.75%
TSLA251219P003000002024-06-13 10:10AM EDT300.00119.00125.00128.950.00-41,77337.90%
TSLA251219P003100002024-04-29 9:39AM EDT310.00129.00135.55139.350.00-11,04340.04%
TSLA251219P003200002024-05-14 2:52PM EDT320.00145.83139.00140.450.00-21,2030.00%
TSLA251219P003300002024-06-03 11:43AM EDT330.00152.70152.30156.200.00-165936.73%
TSLA251219P003400002024-04-29 12:20PM EDT340.00150.44162.25166.550.00-71,17438.69%
TSLA251219P003500002024-06-13 11:56AM EDT350.00167.20170.55176.450.00-224039.63%
TSLA251219P003600002024-06-04 3:41PM EDT360.00182.25180.20186.050.00-1010439.84%
TSLA251219P003700002024-04-08 11:11AM EDT370.00196.33195.40196.500.00-1441.93%
TSLA251219P003800002024-05-21 2:00PM EDT380.00196.22198.10206.000.00-1141.80%
TSLA251219P003900002024-06-12 11:29AM EDT390.00211.64208.10216.000.00-1242.79%
TSLA251219P004000002024-06-13 9:30AM EDT400.00212.36218.10226.000.00-1243.74%
TSLA251219P004050002024-06-13 9:35AM EDT405.00218.17223.10231.000.00-1144.21%
TSLA251219P004100002024-06-13 9:39AM EDT410.00220.97228.10236.000.00-1144.67%
TSLA251219P004200002024-02-27 10:31AM EDT420.00214.65241.65246.650.00-1047.13%
TSLA251219P004250002023-12-26 4:07PM EDT425.00178.53239.30243.900.00-1400.00%
TSLA251219P004300002024-02-22 2:32PM EDT430.00232.40258.00260.150.00-1053.13%
TSLA251219P004400002024-04-29 3:50PM EDT440.00245.35260.90266.350.00-2048.15%
TSLA251219P004500002024-04-29 11:55AM EDT450.00255.35270.90276.750.00-20049.93%
TSLA251219P004600002024-01-17 3:33PM EDT460.00244.75257.50261.950.00-73000.00%
TSLA251219P004700002024-01-09 1:49PM EDT470.00236.52279.00281.450.00-5600.00%
TSLA251219P004750002024-01-09 1:59PM EDT475.00240.60284.00286.450.00-21000.00%
TSLA251219P004800002024-03-27 1:32PM EDT480.00299.95309.10313.950.00-10061.90%
TSLA251219P004900002023-12-15 2:28PM EDT490.00239.13266.00276.000.00-100.00%
TSLA251219P005000002024-04-24 1:29PM EDT500.00339.05317.60323.900.00-1045.17%
TSLA251219P005100002023-10-19 3:55PM EDT510.00289.25272.55277.700.00-1800.00%
TSLA251219P005200002024-03-27 3:03PM EDT520.00339.92349.10353.950.00-1064.98%
TSLA251219P005300002024-03-27 1:39PM EDT530.00349.97359.10363.950.00-10065.70%
TSLA251219P005400002024-03-27 3:09PM EDT540.00359.67369.10373.950.00-10066.40%
TSLA251219P005500002024-03-27 3:12PM EDT550.00369.82379.10383.950.00-52067.09%
TSLA251219P005600002024-05-14 3:25PM EDT560.00382.51373.00383.000.00-2044.41%