Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS 即時價格。貨幣為 USD。
加入追蹤清單
收市：04:00PM EDT
收市後：
認購期權
2026年12月18日
認沽盤
| 收市價 | 變化 | % 變化 | 成交量 | 未平倉合約 | 拍板 | 收市價 | 變化 | % 變化 | 成交量 | 未平倉合約 |
|---|---|---|---|---|---|---|---|---|---|---|
| 245.25 | 0.00 | - | 180 | 0 | 5.00 | 0.04 | 0.00 | - | 5 | 0 |
| 245.57 | 0.00 | - | 60 | 0 | 10.00 | 0.10 | 0.00 | - | 50 | 0 |
| - | - | - | - | - | 15.00 | 0.30 | 0.00 | - | 53 | 0 |
| 237.10 | 0.00 | - | 1 | 0 | 20.00 | 0.39 | 0.00 | - | 47 | 0 |
| 232.70 | 0.00 | - | 2 | 0 | 25.00 | 0.57 | 0.00 | - | 16 | 0 |
| 192.28 | 0.00 | - | 1 | 0 | 30.00 | 0.85 | 0.00 | - | 1 | 0 |
| 226.50 | 0.00 | - | - | 0 | 35.00 | 1.11 | 0.00 | - | 1 | 0 |
| 200.32 | 0.00 | - | 2 | 0 | 40.00 | 1.47 | 0.00 | - | 2 | 0 |
| 169.12 | 0.00 | - | 2 | 1 | 45.00 | 1.78 | 0.00 | - | 1 | 0 |
| 206.90 | 0.00 | - | 10 | 0 | 50.00 | 1.96 | 0.00 | - | 5 | 0 |
| 198.06 | 0.00 | - | 7 | 0 | 75.00 | 4.35 | 0.00 | - | 2 | 0 |
| 181.65 | 0.00 | - | 20 | 0 | 80.00 | 5.45 | 0.00 | - | 1 | 0 |
| 185.20 | 0.00 | - | 10 | 0 | 85.00 | 5.96 | 0.00 | - | 1 | 0 |
| 164.84 | 0.00 | - | 2 | 0 | 90.00 | 6.70 | 0.00 | - | 1 | 0 |
| 180.90 | 0.00 | - | 10 | 0 | 95.00 | 7.17 | 0.00 | - | 11 | 0 |
| 156.25 | 0.00 | - | 7 | 0 | 100.00 | 8.04 | 0.00 | - | 8 | 0 |
| 157.80 | 0.00 | - | 4 | 0 | 105.00 | 9.45 | 0.00 | - | 2 | 0 |
| 158.65 | 0.00 | - | 1 | 0 | 110.00 | 10.60 | 0.00 | - | 9 | 0 |
| 163.45 | 0.00 | - | 6 | 0 | 115.00 | 11.65 | 0.00 | - | 49 | 0 |
| 143.40 | 0.00 | - | 2 | 0 | 120.00 | 12.25 | 0.00 | - | 6 | 0 |
| 148.92 | 0.00 | - | 4 | 0 | 125.00 | 14.02 | 0.00 | - | 2 | 0 |
| 151.10 | 0.00 | - | 22 | 0 | 130.00 | 14.87 | 0.00 | - | 9 | 0 |
| 157.13 | 0.00 | - | 6 | 0 | 135.00 | 16.25 | 0.00 | - | 3 | 0 |
| 139.39 | 0.00 | - | 10 | 0 | 140.00 | 17.60 | 0.00 | - | 3 | 0 |
| 136.70 | 0.00 | - | 2 | 0 | 145.00 | 19.25 | 0.00 | - | 6 | 0 |
| 134.40 | 0.00 | - | 56 | 0 | 150.00 | 20.80 | 0.00 | - | 7 | 0 |
| 130.58 | 0.00 | - | 14 | 0 | 155.00 | 22.58 | 0.00 | - | 2 | 0 |
| 127.29 | 0.00 | - | 3 | 0 | 160.00 | 25.90 | 0.00 | - | 1 | 0 |
| 122.52 | 0.00 | - | 1 | 0 | 165.00 | 26.15 | 0.00 | - | 1 | 0 |
| 123.01 | 0.00 | - | 40 | 0 | 170.00 | 29.60 | 0.00 | - | 1 | 0 |
| 119.60 | 0.00 | - | 1 | 0 | 175.00 | 30.05 | 0.00 | - | 279 | 0 |
| 108.70 | 0.00 | - | 26 | 0 | 180.00 | 32.07 | 0.00 | - | 200 | 0 |
| 112.69 | 0.00 | - | 1 | 0 | 185.00 | 34.20 | 0.00 | - | 2 | 0 |
| 112.21 | 0.00 | - | 3 | 0 | 190.00 | 36.45 | 0.00 | - | 10 | 0 |
| 101.57 | 0.00 | - | 1 | 0 | 195.00 | 38.90 | 0.00 | - | 4 | 0 |
| 108.45 | 0.00 | - | 77 | 0 | 200.00 | 41.25 | 0.00 | - | 41 | 0 |
| 104.76 | 0.00 | - | 1 | 0 | 205.00 | 44.18 | 0.00 | - | 72 | 0 |
| 95.08 | 0.00 | - | 36 | 0 | 210.00 | 46.10 | 0.00 | - | 12 | 0 |
| 101.42 | 0.00 | - | 7 | 0 | 215.00 | 48.65 | 0.00 | - | 3 | 0 |
| 100.00 | 0.00 | - | 5 | 0 | 220.00 | 51.15 | 0.00 | - | 32 | 0 |
| 96.52 | 0.00 | - | 14 | 0 | 225.00 | 55.00 | 0.00 | - | 1 | 0 |
| 94.81 | 0.00 | - | 125 | 0 | 230.00 | 56.30 | 0.00 | - | 3 | 0 |
| 93.27 | 0.00 | - | 58 | 0 | 235.00 | 59.89 | 0.00 | - | 1 | 0 |
| 90.68 | 0.00 | - | 139 | 0 | 240.00 | 62.10 | 0.00 | - | 20 | 0 |
| 81.15 | 0.00 | - | 38 | 0 | 245.00 | 68.55 | 0.00 | - | 12 | 0 |
| 87.63 | 0.00 | - | 50 | 0 | 250.00 | 67.65 | 0.00 | - | 22 | 0 |
| 84.11 | 0.00 | - | 11 | 0 | 260.00 | 73.55 | 0.00 | - | 3 | 0 |
| 80.82 | 0.00 | - | 4 | 0 | 270.00 | 80.00 | 0.00 | - | 24 | 0 |
| 77.08 | 0.00 | - | 8 | 0 | 280.00 | 83.32 | 0.00 | - | 1 | 0 |
| 74.70 | 0.00 | - | 24 | 0 | 290.00 | 92.77 | 0.00 | - | 1 | 0 |
| 71.72 | 0.00 | - | 65 | 0 | 300.00 | 100.60 | 0.00 | - | 12 | 0 |
| 69.02 | 0.00 | - | 121 | 0 | 310.00 | 103.42 | 0.00 | - | 53 | 0 |
| 66.05 | 0.00 | - | 18 | 0 | 320.00 | 117.20 | 0.00 | - | 1 | 0 |
| 63.87 | 0.00 | - | 166 | 0 | 330.00 | 125.00 | 0.00 | - | 2 | 0 |
| 61.11 | 0.00 | - | 3 | 0 | 340.00 | 128.45 | 0.00 | - | 21 | 0 |
| 59.05 | 0.00 | - | 10 | 0 | 350.00 | 135.05 | 0.00 | - | 62 | 0 |
| 57.70 | 0.00 | - | 5 | 0 | 360.00 | 142.79 | 0.00 | - | 1 | 0 |
| 53.77 | 0.00 | - | 23 | 0 | 370.00 | 150.92 | 0.00 | - | 4 | 0 |
| 52.80 | 0.00 | - | 36 | 0 | 380.00 | 160.54 | 0.00 | - | 3 | 0 |
| 51.05 | 0.00 | - | 3 | 0 | 390.00 | 166.37 | 0.00 | - | 1 | 0 |
| 49.60 | 0.00 | - | 93 | 0 | 400.00 | 175.25 | 0.00 | - | 99 | 0 |
| 43.65 | 0.00 | - | 1 | 0 | 410.00 | 181.45 | 0.00 | - | 1 | 0 |
| 46.05 | 0.00 | - | 29 | 0 | 420.00 | 189.90 | 0.00 | - | 1 | 0 |
| 44.53 | 0.00 | - | 4 | 0 | 430.00 | 199.20 | 0.00 | - | 1 | 0 |
| 41.23 | 0.00 | - | 6 | 0 | 440.00 | 205.13 | 0.00 | - | 2 | 0 |
| 37.60 | 0.00 | - | 71 | 0 | 450.00 | 212.72 | 0.00 | - | 4 | 0 |
| 40.15 | 0.00 | - | 2 | 0 | 460.00 | 227.90 | 0.00 | - | 1 | 0 |
| 39.20 | 0.00 | - | 92 | 0 | 470.00 | 234.20 | 0.00 | - | 1 | 0 |
| 38.10 | 0.00 | - | 1 | 0 | 480.00 | 242.60 | 0.00 | - | 1 | 0 |
| 36.57 | 0.00 | - | 10 | 0 | 490.00 | 251.29 | 0.00 | - | 1 | 0 |
| 35.68 | 0.00 | - | 114 | 0 | 500.00 | 263.60 | 0.00 | - | 49 | 0 |
| 30.78 | 0.00 | - | 43 | 0 | 510.00 | 294.26 | 0.00 | - | 1 | 20 |
| 33.19 | 0.00 | - | 15 | 0 | 520.00 | 315.05 | 0.00 | - | 1 | 36 |
| 32.17 | 0.00 | - | 65 | 0 | 530.00 | 285.25 | 0.00 | - | 49 | 0 |
| 31.65 | 0.00 | - | 220 | 0 | 540.00 | 299.00 | 0.00 | - | 2 | 0 |
