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：
拍板:440.00
認購期權範圍2024年10月11日
| 合約名稱 | 上次交易日期 | 到期日 | 收市價 | 買盤 | 賣出價 | 變化 | % 變化 | 成交量 | 未平倉合約 | 引伸波幅 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA241011C00440000 | 2024-10-03 9:33AM EDT | 2024-10-11 | 0.01 | 0.00 | 0.01 | 0.00 | - | 257 | 6,011 | 150.00% |
| TSLA241018C00440000 | 2024-10-07 12:10PM EDT | 2024-10-18 | 0.02 | 0.01 | 0.03 | -0.01 | -33.33% | 80 | 488 | 108.59% |
| TSLA241025C00440000 | 2024-10-07 2:43PM EDT | 2024-10-25 | 0.11 | 0.09 | 0.11 | -0.02 | -15.38% | 25 | 516 | 100.59% |
| TSLA241101C00440000 | 2024-10-07 11:17AM EDT | 2024-11-01 | 0.17 | 0.15 | 0.18 | -0.02 | -10.53% | 10 | 23 | 90.92% |
| TSLA241108C00440000 | 2024-10-07 1:09PM EDT | 2024-11-08 | 0.25 | 0.22 | 0.27 | -0.03 | -10.71% | 18 | 5 | 84.57% |
| TSLA241115C00440000 | 2024-10-07 2:31PM EDT | 2024-11-15 | 0.33 | 0.32 | 0.34 | -0.07 | -17.50% | 5 | 191 | 79.79% |
| TSLA241220C00440000 | 2024-10-07 2:44PM EDT | 2024-12-20 | 0.95 | 0.90 | 0.93 | -0.12 | -11.21% | 13 | 1,645 | 67.58% |
| TSLA250117C00440000 | 2024-10-07 2:14PM EDT | 2025-01-17 | 1.65 | 1.60 | 1.63 | -0.28 | -14.51% | 7 | 2,227 | 63.57% |
| TSLA250221C00440000 | 2024-10-07 3:31PM EDT | 2025-02-21 | 3.15 | 3.05 | 3.20 | -0.55 | -14.86% | 8 | 100 | 62.65% |
| TSLA250321C00440000 | 2024-10-07 11:17AM EDT | 2025-03-21 | 4.40 | 4.20 | 4.35 | +0.40 | +10.00% | 10 | 558 | 61.30% |
| TSLA250417C00440000 | 2024-10-04 2:43PM EDT | 2025-04-17 | 6.45 | 5.60 | 5.90 | 0.00 | - | 4 | 6 | 61.15% |
| TSLA250620C00440000 | 2024-10-07 2:28PM EDT | 2025-06-20 | 9.25 | 8.95 | 9.10 | -1.02 | -9.93% | 2 | 955 | 59.94% |
| TSLA250815C00440000 | 2024-10-04 9:42AM EDT | 2025-08-15 | 13.22 | 12.10 | 12.75 | 0.00 | - | 1 | 9 | 59.92% |
| TSLA250919C00440000 | 2024-10-03 3:52PM EDT | 2025-09-19 | 13.68 | 14.00 | 14.30 | 0.00 | - | 12 | 505 | 59.32% |
| TSLA251219C00440000 | 2024-10-07 3:19PM EDT | 2025-12-19 | 19.85 | 19.35 | 19.70 | -0.95 | -4.57% | 2 | 2,680 | 59.22% |
| TSLA260116C00440000 | 2024-10-03 11:41AM EDT | 2026-01-16 | 21.75 | 20.90 | 21.30 | 0.00 | - | 2 | 2,880 | 59.14% |
| TSLA260618C00440000 | 2024-10-07 11:15AM EDT | 2026-06-18 | 30.49 | 29.40 | 30.65 | -1.11 | -3.51% | 2 | 1,436 | 59.31% |
| TSLA261218C00440000 | 2024-10-03 11:32AM EDT | 2026-12-18 | 41.23 | 39.60 | 41.40 | 0.00 | - | 6 | 355 | 59.84% |
| TSLA270115C00440000 | 2024-10-07 12:47PM EDT | 2027-01-15 | 43.95 | 40.55 | 43.95 | +1.23 | +2.88% | 1 | 12 | 60.06% |
認沽盤範圍2024年10月11日
| 合約名稱 | 上次交易日期 | 到期日 | 收市價 | 買盤 | 賣出價 | 變化 | % 變化 | 成交量 | 未平倉合約 | 引伸波幅 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA241115P00440000 | 2024-07-05 10:16AM EDT | 2024-11-15 | 193.90 | 231.80 | 232.90 | 0.00 | - | 102 | 0 | 244.18% |
| TSLA241220P00440000 | 2024-07-25 3:24PM EDT | 2024-12-20 | 216.14 | 218.80 | 220.60 | 0.00 | - | 17 | 0 | 146.06% |
| TSLA250117P00440000 | 2024-09-24 3:52PM EDT | 2025-01-17 | 186.30 | 198.25 | 200.00 | 0.00 | - | 1 | 0 | 56.91% |
| TSLA250221P00440000 | 2024-09-19 11:15AM EDT | 2025-02-21 | 198.72 | 197.30 | 201.20 | 0.00 | - | 1 | 1 | 57.45% |
| TSLA250321P00440000 | 2024-10-03 10:18AM EDT | 2025-03-21 | 193.75 | 198.15 | 201.35 | 0.00 | - | 10 | 79 | 53.12% |
| TSLA250620P00440000 | 2024-09-04 12:57PM EDT | 2025-06-20 | 218.31 | 191.45 | 194.10 | 0.00 | - | 1 | 1 | 0.00% |
| TSLA250919P00440000 | 2024-09-26 11:13AM EDT | 2025-09-19 | 193.39 | 199.15 | 206.55 | 0.00 | - | 50 | 26 | 48.72% |
| TSLA251219P00440000 | 2024-10-02 2:30PM EDT | 2025-12-19 | 200.32 | 201.35 | 208.60 | 0.00 | - | 69 | 71 | 46.53% |
| TSLA260116P00440000 | 2024-10-03 1:38PM EDT | 2026-01-16 | 206.22 | 201.95 | 209.20 | 0.00 | - | 2 | 112 | 45.96% |
| TSLA260618P00440000 | 2024-09-27 1:33PM EDT | 2026-06-18 | 198.67 | 205.70 | 213.05 | 0.00 | - | 2 | 26 | 44.23% |
| TSLA261218P00440000 | 2024-10-01 3:59PM EDT | 2026-12-18 | 205.13 | 210.15 | 217.50 | 0.00 | - | 2 | 21 | 42.85% |
