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2026年1月16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
TSLA260116C000050002024-06-14 2:43PM EDT5.00174.08172.40176.40-11.22-6.06%611,053194.14%
TSLA260116C000100002024-06-14 10:18AM EDT10.00170.90167.95171.75-5.21-2.96%102,239155.13%
TSLA260116C000200002024-06-14 9:41AM EDT20.00165.00158.85162.700.00-1181123.83%
TSLA260116C000300002024-06-14 3:28PM EDT30.00152.00149.90153.80-1.00-0.65%2090108.23%
TSLA260116C000400002024-06-04 11:26AM EDT40.00141.53139.85146.150.00-16197.50%
TSLA260116C000500002024-06-11 10:01AM EDT50.00125.25130.35138.300.00-116889.67%
TSLA260116C000600002024-06-06 1:48PM EDT60.00127.05121.85129.850.00-110383.61%
TSLA260116C000700002024-06-13 1:48PM EDT70.00123.90113.60121.600.00-12678.71%
TSLA260116C000750002024-06-12 12:47PM EDT75.00114.80110.25116.900.00-11276.61%
TSLA260116C000800002024-06-14 1:04PM EDT80.00111.00107.65111.55-4.88-4.21%12,04274.65%
TSLA260116C000850002024-06-12 12:33PM EDT85.00107.00103.70106.750.00-290171.68%
TSLA260116C000900002024-06-04 2:07PM EDT90.00100.1099.45104.750.00-6012971.74%
TSLA260116C000950002024-06-04 11:44AM EDT95.0096.2596.45101.250.00-47971.27%
TSLA260116C001000002024-06-14 2:29PM EDT100.0094.6592.6595.45-6.10-6.05%81,18967.47%
TSLA260116C001050002024-06-11 1:42PM EDT105.0084.0089.0091.950.00-266766.25%
TSLA260116C001100002024-06-14 10:43AM EDT110.0088.0085.6588.40-11.00-11.11%1146465.19%
TSLA260116C001150002024-06-10 1:47PM EDT115.0081.9583.0585.200.00-122665.00%
TSLA260116C001200002024-06-13 3:50PM EDT120.0081.8179.7082.20-3.34-3.92%144764.19%
TSLA260116C001250002024-06-14 9:35AM EDT125.0083.0076.9079.05+1.05+1.28%6051363.62%
TSLA260116C001300002024-06-13 10:51AM EDT130.0080.1274.0575.700.00-512362.74%
TSLA260116C001350002024-06-12 10:24AM EDT135.0069.8870.5573.050.00-145161.83%
TSLA260116C001400002024-06-12 2:58PM EDT140.0070.5867.6570.200.00-360461.13%
TSLA260116C001450002024-06-14 9:53AM EDT145.0067.3965.0067.45-7.31-9.79%356860.59%
TSLA260116C001500002024-06-14 3:38PM EDT150.0063.9563.0064.80-3.05-4.55%544,53160.46%
TSLA260116C001550002024-06-13 10:34AM EDT155.0062.0059.7562.25-3.90-5.92%163859.47%
TSLA260116C001600002024-06-14 2:09PM EDT160.0058.7057.9059.80-3.25-5.25%881,68459.38%
TSLA260116C001650002024-06-14 2:04PM EDT165.0056.5555.0557.50-3.76-6.23%31,23258.67%
TSLA260116C001700002024-06-14 2:35PM EDT170.0054.2553.5555.20-3.75-6.47%291,29458.71%
TSLA260116C001750002024-06-14 3:38PM EDT175.0051.7050.5553.05-4.98-8.79%332,05157.84%
TSLA260116C001800002024-06-14 3:46PM EDT180.0049.8348.5051.00-3.44-6.46%822,28357.54%
TSLA260116C001850002024-06-14 11:51AM EDT185.0047.7047.4049.05-3.85-7.47%4694057.78%
TSLA260116C001900002024-06-14 3:59PM EDT190.0045.8545.5046.75-3.15-6.43%5211,90957.27%
TSLA260116C001950002024-06-14 1:13PM EDT195.0045.0043.7045.00-3.60-7.41%51,29657.07%
TSLA260116C002000002024-06-14 3:34PM EDT200.0042.5042.0042.85-3.41-7.43%1198,58156.62%
TSLA260116C002100002024-06-14 12:01PM EDT210.0039.5037.9040.35-3.77-8.71%32,42456.17%
TSLA260116C002200002024-06-14 3:17PM EDT220.0036.2534.9537.40-2.55-6.57%163,42655.86%
TSLA260116C002300002024-06-14 1:51PM EDT230.0034.0032.2534.70-2.67-7.28%152,01455.60%
TSLA260116C002400002024-06-14 11:34AM EDT240.0032.1230.2032.20-2.50-7.22%13,99255.60%
TSLA260116C002500002024-06-14 3:57PM EDT250.0028.7528.5029.90-3.05-9.59%1,4837,53055.72%
TSLA260116C002600002024-06-14 2:55PM EDT260.0026.7526.0027.95-2.55-8.70%3161,84855.40%
TSLA260116C002700002024-06-14 12:39PM EDT270.0025.6323.5526.05-1.86-6.77%21,71354.96%
TSLA260116C002800002024-06-14 2:57PM EDT280.0023.0022.5024.00-2.15-8.55%111,42455.08%
TSLA260116C002900002024-06-14 3:42PM EDT290.0021.5521.3021.75-2.92-11.93%222,31554.84%
TSLA260116C003000002024-06-14 3:58PM EDT300.0020.1520.0021.35-1.95-8.82%52516,76655.52%
TSLA260116C003100002024-06-14 1:02PM EDT310.0018.8118.5520.00-2.79-12.92%991655.41%
TSLA260116C003200002024-06-14 12:41PM EDT320.0018.1317.3518.80-1.52-7.74%291,98155.44%
TSLA260116C003300002024-06-14 3:57PM EDT330.0016.5416.2517.70-2.46-12.95%1562,26355.48%
TSLA260116C003400002024-06-14 3:40PM EDT340.0015.5015.2016.65-2.30-12.92%521,20255.48%
TSLA260116C003500002024-06-14 3:38PM EDT350.0014.5514.3015.70-1.83-11.17%1046,15355.55%
TSLA260116C003600002024-06-14 1:26PM EDT360.0014.0513.4014.85-1.35-8.77%21,62355.60%
TSLA260116C003700002024-06-13 10:55AM EDT370.0014.6912.6014.000.00-156055.63%
TSLA260116C003800002024-06-14 3:56PM EDT380.0012.2211.9013.25-2.28-15.72%152055.72%
TSLA260116C003900002024-06-13 12:47PM EDT390.0013.0011.1512.600.00-690855.78%
TSLA260116C004000002024-06-14 3:58PM EDT400.0010.8010.5011.90-1.34-11.04%1638,17855.80%
TSLA260116C004100002024-06-14 3:32PM EDT410.0010.2510.0011.35-1.25-10.87%2376155.98%
TSLA260116C004200002024-06-14 1:42PM EDT420.009.709.3510.80-1.67-14.69%163,80955.99%
TSLA260116C004300002024-06-13 9:54AM EDT430.0011.358.7510.300.00-237956.02%
TSLA260116C004400002024-06-11 12:05PM EDT440.009.808.309.80+2.15+28.10%31,74056.11%
TSLA260116C004500002024-06-14 3:57PM EDT450.008.248.009.35-0.96-10.43%332,34656.32%
TSLA260116C004600002024-06-14 12:10PM EDT460.008.057.608.95-1.85-18.69%101,58956.45%
TSLA260116C004700002024-06-14 1:34PM EDT470.007.807.158.55-1.20-13.33%2041256.48%
TSLA260116C004800002024-06-14 3:56PM EDT480.007.127.008.20-0.80-10.10%31,15156.79%
TSLA260116C004900002024-06-14 11:41AM EDT490.007.016.507.85-0.79-10.13%31,18956.73%
TSLA260116C005000002024-06-14 3:41PM EDT500.006.456.357.55-0.93-12.60%15111,79457.02%
TSLA260116C005100002024-06-14 3:34PM EDT510.006.156.006.50-0.85-12.14%7115,26456.30%
認沽盤範圍2026年1月16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
TSLA260116P000050002024-06-14 2:05PM EDT5.000.020.010.020.00-1665,14996.88%
TSLA260116P000100002024-06-14 3:04PM EDT10.000.060.060.07+0.01+20.00%473,79288.67%
TSLA260116P000200002024-06-14 2:51PM EDT20.000.230.210.28-0.02-8.00%31,14878.03%
TSLA260116P000300002024-06-14 3:51PM EDT30.000.460.440.64-0.02-4.17%12,01671.19%
TSLA260116P000400002024-06-13 12:44PM EDT40.000.920.811.040.00-12,29165.60%
TSLA260116P000500002024-06-14 3:39PM EDT50.001.481.091.70-0.02-1.33%536,07760.79%
TSLA260116P000600002024-06-14 3:06PM EDT60.002.231.822.630.00-121,53258.29%
TSLA260116P000700002024-06-14 2:18PM EDT70.003.222.714.30+0.05+1.58%12,45556.98%
TSLA260116P000750002024-06-12 2:33PM EDT75.003.902.834.900.00-1627354.76%
TSLA260116P000800002024-06-13 3:58PM EDT80.004.454.405.000.00-351,11254.26%
TSLA260116P000850002024-06-14 2:17PM EDT85.005.215.055.60+0.36+7.42%101,03152.83%
TSLA260116P000900002024-06-13 3:16PM EDT90.005.955.857.150.00-1071,25852.87%
TSLA260116P000950002024-06-14 11:46AM EDT95.007.176.757.00+0.31+4.52%1021950.52%
TSLA260116P001000002024-06-14 11:43AM EDT100.008.206.808.00+0.20+2.50%13,05350.04%
TSLA260116P001050002024-06-14 3:48PM EDT105.009.058.7010.20-0.18-1.95%11,28250.06%
TSLA260116P001100002024-06-14 3:55PM EDT110.0010.209.9011.40+0.32+3.24%1167750.81%
TSLA260116P001150002024-06-14 2:20PM EDT115.0011.5711.2512.75+0.37+3.30%21,40350.11%
TSLA260116P001200002024-06-14 11:34AM EDT120.0013.1712.7514.10+0.67+5.36%122,40749.27%
TSLA260116P001250002024-06-14 10:13AM EDT125.0014.9013.3515.65+1.60+12.03%82,13448.65%
TSLA260116P001300002024-06-13 2:51PM EDT130.0015.4015.8517.300.00-94,04848.05%
TSLA260116P001350002024-06-14 2:14PM EDT135.0017.8817.5519.05+0.43+2.46%23,16647.48%
TSLA260116P001400002024-06-14 3:27PM EDT140.0019.4118.5020.90+0.21+1.09%93,68646.92%
TSLA260116P001450002024-06-14 1:00PM EDT145.0021.5520.4522.90+0.35+1.65%31,43646.46%
TSLA260116P001500002024-06-14 2:00PM EDT150.0023.7522.5024.95+0.57+2.46%2373,61245.94%
TSLA260116P001550002024-06-13 11:11AM EDT155.0024.8825.5527.100.00-111,51845.43%
TSLA260116P001600002024-06-14 3:47PM EDT160.0028.1527.8529.00+0.62+2.25%66,84144.50%
TSLA260116P001650002024-06-14 1:05PM EDT165.0030.4830.3031.80+0.84+2.83%34,31244.58%
TSLA260116P001700002024-06-14 3:27PM EDT170.0033.0532.8034.30+0.55+1.69%96,59744.17%
TSLA260116P001750002024-06-14 11:05AM EDT175.0035.9235.4036.90+1.63+4.75%75,47543.78%
TSLA260116P001800002024-06-14 3:20PM EDT180.0038.2837.1539.65+1.55+4.22%276,69243.45%
TSLA260116P001850002024-06-13 3:14PM EDT185.0039.8039.9542.500.00-11,55643.14%
TSLA260116P001900002024-06-13 3:44PM EDT190.0043.0043.6545.35+0.10+0.23%12,21342.73%
TSLA260116P001950002024-06-13 12:46PM EDT195.0045.4845.8548.350.00-4198842.39%
TSLA260116P002000002024-06-14 3:43PM EDT200.0050.2049.9050.55+2.10+4.37%127,94341.06%
TSLA260116P002100002024-06-12 3:10PM EDT210.0056.5055.3057.850.00-481,18241.37%
TSLA260116P002200002024-06-14 3:32PM EDT220.0062.8162.0064.65+1.14+1.85%1174,00940.77%
TSLA260116P002300002024-06-13 12:16PM EDT230.0067.2069.0571.700.00-91,02940.12%
TSLA260116P002400002024-06-13 9:44AM EDT240.0073.0076.4079.050.00-32,03039.49%
TSLA260116P002500002024-06-11 2:17PM EDT250.0091.0584.0586.800.00-12,37339.02%
TSLA260116P002600002024-06-13 11:56AM EDT260.0089.6591.9094.650.00-291,02838.38%
TSLA260116P002700002024-06-13 10:17AM EDT270.0096.2499.85103.100.00-824938.23%
TSLA260116P002800002024-06-13 11:55AM EDT280.00105.74108.80111.550.00-871,22837.83%
TSLA260116P002900002024-06-13 11:48AM EDT290.00114.34115.65120.850.00-3015538.44%
TSLA260116P003000002024-06-14 1:48PM EDT300.00126.42126.05128.75+2.62+2.12%956036.65%
TSLA260116P003100002024-05-21 3:24PM EDT310.00131.40133.90138.450.00-212737.56%
TSLA260116P003200002024-05-14 2:57PM EDT320.00146.55139.60140.900.00-1995820.00%
TSLA260116P003300002024-06-12 10:43AM EDT330.00155.50151.70158.000.00-116139.38%
TSLA260116P003400002024-05-17 12:37PM EDT340.00163.02161.00167.300.00-113739.26%
TSLA260116P003500002024-04-29 11:43AM EDT350.00162.15172.90176.600.00-7438.99%
TSLA260116P003600002024-06-13 11:03AM EDT360.00177.95180.25185.450.00-1137.46%
TSLA260116P003700002024-05-17 11:37AM EDT370.00192.20189.15196.250.00-2040.36%
TSLA260116P003800002024-04-09 10:08AM EDT380.00202.58205.80210.450.00-1049.42%
TSLA260116P003900002024-06-12 11:29AM EDT390.00211.83208.90216.050.00-1141.87%
TSLA260116P004000002024-06-13 9:30AM EDT400.00212.33218.90226.050.00-11042.80%
TSLA260116P004100002024-06-13 9:35AM EDT410.00222.49228.95236.050.00-1143.71%
TSLA260116P004200002024-06-13 1:51PM EDT420.00235.89238.95246.000.00-3144.46%
TSLA260116P004300002024-06-14 9:32AM EDT430.00245.92249.90254.10+0.13+0.05%2039.86%
TSLA260116P004400002024-01-26 4:45PM EDT440.00257.04247.00248.750.00-400.00%
TSLA260116P004500002024-06-06 9:30AM EDT450.00275.67268.05276.000.00-6046.92%
TSLA260116P004600002024-06-06 9:30AM EDT460.00285.26278.05286.050.00-6047.82%
TSLA260116P004700002024-03-27 2:57PM EDT470.00289.42299.20303.900.00-10059.63%
TSLA260116P004800002024-05-23 12:57PM EDT480.00303.00298.90306.050.00-1049.32%
TSLA260116P004900002024-05-15 3:55PM EDT490.00315.76308.90316.000.00-1049.90%
TSLA260116P005000002024-05-22 3:20PM EDT500.00320.89318.85326.050.00-4850.73%
TSLA260116P005100002024-05-21 3:48PM EDT510.00323.90328.85336.050.00-1151.41%