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
238.77-2.28 (-0.95%)
收市：04:00PM EDT
239.68 +0.91 (+0.38%)
收市後： 07:59PM EDT
價內期權
顯示:清單馬鞍式權證組合
拍板:135.00
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
TSLA241011C001350002024-10-10 2:49PM EDT2024-10-11107.15101.90104.65-1.14-1.05%2101615.23%
TSLA241018C001350002024-10-10 2:49PM EDT2024-10-18104.12103.45104.70-3.13-2.92%32383182.62%
TSLA241025C001350002024-10-09 3:55PM EDT2024-10-25107.00103.30104.850.00-26133.40%
TSLA241101C001350002024-10-07 3:15PM EDT2024-11-01107.70102.40105.000.00-22139.94%
TSLA241108C001350002024-10-03 11:59AM EDT2024-11-08110.38102.65105.350.00--592.09%
TSLA241115C001350002024-10-07 9:30AM EDT2024-11-15115.15102.95105.350.00-216588.96%
TSLA241220C001350002024-10-10 12:18PM EDT2024-12-20108.80104.10107.90-0.57-0.52%214088.64%
TSLA250117C001350002024-10-10 12:10PM EDT2025-01-17109.75105.00108.95-3.67-3.24%25,66682.10%
TSLA250221C001350002024-10-10 11:51AM EDT2025-02-21108.80106.40110.45+30.97+39.79%22678.20%
TSLA250321C001350002024-10-08 10:56AM EDT2025-03-21114.20108.70111.550.00-15,68278.22%
TSLA250417C001350002024-10-01 11:50AM EDT2025-04-17125.47109.70112.800.00-21476.40%
TSLA250620C001350002024-10-10 1:39PM EDT2025-06-20115.95112.40113.95-2.85-2.40%92,97971.56%
TSLA250815C001350002024-10-10 3:37PM EDT2025-08-15116.25114.05118.10-10.30-8.14%2571.73%
TSLA250919C001350002024-10-10 9:47AM EDT2025-09-19115.05113.30118.75-10.68-8.49%27067.87%
TSLA251219C001350002024-10-07 3:08PM EDT2025-12-19124.10118.90122.350.00-1446169.04%
TSLA260116C001350002024-10-08 1:53PM EDT2026-01-16124.20119.45127.00-3.35-2.63%260771.47%
TSLA260618C001350002024-09-30 10:02AM EDT2026-06-18151.40124.95129.400.00-3025867.79%
TSLA261218C001350002024-10-10 10:25AM EDT2026-12-18132.87130.05138.00-5.43-3.93%116968.20%
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
TSLA241011P001350002024-10-10 2:31PM EDT2024-10-110.010.000.010.00-110,728337.50%
TSLA241018P001350002024-10-10 3:58PM EDT2024-10-180.040.030.050.00-4,1146,785142.97%
TSLA241025P001350002024-10-10 3:57PM EDT2024-10-250.100.000.43+0.02+25.00%51428126.95%
TSLA241101P001350002024-10-10 1:43PM EDT2024-11-010.160.170.210.00-13438103.13%
TSLA241108P001350002024-10-10 2:29PM EDT2024-11-080.280.041.50+0.02+7.69%2127111.52%
TSLA241115P001350002024-10-10 3:54PM EDT2024-11-150.360.350.40+0.03+9.09%123,32188.87%
TSLA241220P001350002024-10-10 3:42PM EDT2024-12-200.770.700.80+0.07+10.00%33,32170.95%
TSLA250117P001350002024-10-09 3:48PM EDT2025-01-171.261.111.27+0.09+7.69%66,54265.53%
TSLA250221P001350002024-10-09 3:20PM EDT2025-02-211.941.932.100.00-1192563.04%
TSLA250321P001350002024-10-10 3:46PM EDT2025-03-212.602.502.67+0.12+4.84%410,44860.82%
TSLA250417P001350002024-10-10 3:43PM EDT2025-04-173.253.153.60+0.08+2.52%117960.25%
TSLA250620P001350002024-10-10 10:01AM EDT2025-06-205.203.604.90+0.60+13.04%22,69855.47%
TSLA250815P001350002024-10-10 3:24PM EDT2025-08-156.054.607.75+0.10+1.68%12456.14%
TSLA250919P001350002024-10-10 11:38AM EDT2025-09-196.936.757.15+0.03+0.43%16,19255.28%
TSLA251219P001350002024-10-10 1:10PM EDT2025-12-199.009.009.50-0.40-4.26%12,28354.27%
TSLA260116P001350002024-10-09 3:56PM EDT2026-01-169.909.6010.15+0.30+3.12%23,50253.87%
TSLA260618P001350002024-10-10 3:58PM EDT2026-06-1813.2711.9514.70+0.33+2.55%41,61852.49%
TSLA261218P001350002024-10-10 10:36AM EDT2026-12-1816.9315.5519.00-0.17-0.99%21,44751.54%
TSLA270115P001350002024-10-07 11:45AM EDT2027-01-1517.1515.6519.900.00-1351.31%