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:165.00
認購期權範圍2024年9月13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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240913C00165000 | 2024-09-10 10:50AM EDT | 2024-09-13 | 57.50 | 60.30 | 61.75 | +5.30 | +10.15% | 1 | 365 | 173.24% |
| TSLA240920C00165000 | 2024-09-10 3:15PM EDT | 2024-09-20 | 60.53 | 61.60 | 61.80 | +8.58 | +16.52% | 126 | 2,309 | 102.69% |
| TSLA240927C00165000 | 2024-09-10 2:46PM EDT | 2024-09-27 | 59.45 | 61.60 | 61.85 | +7.00 | +13.35% | 172 | 93 | 80.96% |
| TSLA241004C00165000 | 2024-09-10 9:46AM EDT | 2024-10-04 | 61.25 | 61.90 | 63.10 | +5.30 | +9.47% | 23 | 22 | 82.47% |
| TSLA241011C00165000 | 2024-09-10 2:10PM EDT | 2024-10-11 | 59.65 | 60.35 | 64.95 | +8.29 | +16.14% | 2 | 1 | 74.76% |
| TSLA241018C00165000 | 2024-09-09 3:52PM EDT | 2024-10-18 | 60.52 | 63.55 | 64.00 | +5.58 | +10.16% | 1 | 1,676 | 78.49% |
| TSLA241115C00165000 | 2024-09-10 2:45PM EDT | 2024-11-15 | 64.20 | 66.05 | 66.65 | +6.75 | +11.75% | 4 | 1,035 | 74.32% |
| TSLA241220C00165000 | 2024-09-10 3:23PM EDT | 2024-12-20 | 66.95 | 68.65 | 69.15 | +6.40 | +10.57% | 3 | 694 | 69.92% |
| TSLA250117C00165000 | 2024-09-10 12:26PM EDT | 2025-01-17 | 69.30 | 70.80 | 71.05 | +7.61 | +12.34% | 7 | 1,994 | 68.17% |
| TSLA250221C00165000 | 2024-09-04 2:48PM EDT | 2025-02-21 | 66.69 | 72.50 | 74.75 | 0.00 | - | 3 | 24 | 67.49% |
| TSLA250321C00165000 | 2024-09-06 3:55PM EDT | 2025-03-21 | 74.05 | 75.05 | 75.70 | +10.60 | +16.71% | 2 | 15,449 | 66.42% |
| TSLA250417C00165000 | 2024-09-03 10:49AM EDT | 2025-04-17 | 66.30 | 76.95 | 79.35 | 0.00 | - | - | 9 | 68.04% |
| TSLA250620C00165000 | 2024-09-10 10:13AM EDT | 2025-06-20 | 79.20 | 81.10 | 81.55 | +4.95 | +6.67% | 4 | 1,293 | 65.59% |
| TSLA250815C00165000 | 2024-09-10 3:26PM EDT | 2025-08-15 | 83.00 | 83.30 | 85.30 | +5.00 | +6.41% | 3 | 33 | 64.74% |
| TSLA250919C00165000 | 2024-09-06 3:10PM EDT | 2025-09-19 | 77.25 | 86.10 | 88.60 | 0.00 | - | 4 | 106 | 66.28% |
| TSLA251219C00165000 | 2024-09-10 10:18AM EDT | 2025-12-19 | 89.90 | 91.20 | 92.30 | +5.45 | +6.45% | 5 | 438 | 65.40% |
| TSLA260116C00165000 | 2024-09-10 11:46AM EDT | 2026-01-16 | 91.10 | 92.70 | 93.60 | +0.34 | +0.37% | 1 | 920 | 65.35% |
| TSLA260618C00165000 | 2024-09-10 11:48AM EDT | 2026-06-18 | 96.18 | 100.00 | 100.90 | +1.97 | +2.09% | 2 | 1,005 | 65.43% |
| TSLA261218C00165000 | 2024-09-06 1:37PM EDT | 2026-12-18 | 99.29 | 107.55 | 108.90 | 0.00 | - | 1 | 545 | 65.67% |
認沽盤範圍2024年9月13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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240913P00165000 | 2024-09-10 3:46PM EDT | 2024-09-13 | 0.01 | 0.01 | 0.02 | -0.03 | -60.00% | 197 | 1,967 | 106.25% |
| TSLA240920P00165000 | 2024-09-10 3:57PM EDT | 2024-09-20 | 0.12 | 0.11 | 0.13 | -0.12 | -50.00% | 897 | 16,052 | 81.25% |
| TSLA240927P00165000 | 2024-09-10 3:26PM EDT | 2024-09-27 | 0.31 | 0.28 | 0.30 | -0.20 | -39.22% | 82 | 614 | 72.36% |
| TSLA241004P00165000 | 2024-09-10 3:31PM EDT | 2024-10-04 | 0.65 | 0.64 | 0.68 | -0.33 | -33.67% | 29 | 199 | 71.02% |
| TSLA241011P00165000 | 2024-09-10 3:45PM EDT | 2024-10-11 | 1.23 | 1.17 | 1.22 | -0.45 | -26.79% | 39 | 706 | 71.14% |
| TSLA241018P00165000 | 2024-09-10 3:43PM EDT | 2024-10-18 | 1.71 | 1.68 | 1.71 | -0.64 | -27.23% | 75 | 11,717 | 70.02% |
| TSLA241025P00165000 | 2024-09-10 3:48PM EDT | 2024-10-25 | 2.33 | 2.16 | 2.39 | -0.82 | -26.03% | 11 | 31 | 69.62% |
| TSLA241115P00165000 | 2024-09-10 3:00PM EDT | 2024-11-15 | 3.53 | 3.50 | 3.60 | -0.92 | -20.67% | 13 | 7,738 | 65.64% |
| TSLA241220P00165000 | 2024-09-10 3:30PM EDT | 2024-12-20 | 5.24 | 5.15 | 5.25 | -1.15 | -18.00% | 170 | 1,862 | 60.33% |
| TSLA250117P00165000 | 2024-09-10 3:32PM EDT | 2025-01-17 | 6.55 | 6.45 | 6.55 | -1.29 | -16.45% | 31 | 25,219 | 57.93% |
| TSLA250221P00165000 | 2024-09-10 10:38AM EDT | 2025-02-21 | 8.63 | 8.50 | 8.70 | -2.02 | -17.84% | 5 | 663 | 57.41% |
| TSLA250321P00165000 | 2024-09-10 10:14AM EDT | 2025-03-21 | 10.30 | 9.75 | 9.95 | -1.08 | -9.49% | 1 | 7,978 | 56.20% |
| TSLA250417P00165000 | 2024-09-06 1:16PM EDT | 2025-04-17 | 13.00 | 10.85 | 11.50 | 0.00 | - | 12 | 633 | 55.64% |
| TSLA250620P00165000 | 2024-09-10 3:32PM EDT | 2025-06-20 | 14.12 | 14.00 | 14.20 | -1.58 | -10.06% | 7 | 6,929 | 54.58% |
| TSLA250815P00165000 | 2024-09-10 3:41PM EDT | 2025-08-15 | 16.74 | 16.50 | 16.90 | +0.96 | +6.08% | 3 | 151 | 54.28% |
| TSLA250919P00165000 | 2024-09-10 3:50PM EDT | 2025-09-19 | 18.00 | 17.80 | 18.10 | -2.50 | -12.17% | 63 | 1,454 | 53.66% |
| TSLA251219P00165000 | 2024-09-06 3:39PM EDT | 2025-12-19 | 24.35 | 21.45 | 21.80 | 0.00 | - | 13 | 8,476 | 53.26% |
| TSLA260116P00165000 | 2024-09-10 9:47AM EDT | 2026-01-16 | 23.15 | 22.35 | 22.70 | -1.65 | -6.65% | 3 | 4,174 | 52.93% |
| TSLA260618P00165000 | 2024-09-10 1:27PM EDT | 2026-06-18 | 28.50 | 27.30 | 27.75 | -1.46 | -4.87% | 364 | 1,768 | 52.03% |
| TSLA261218P00165000 | 2024-09-10 1:27PM EDT | 2026-12-18 | 33.65 | 32.40 | 32.95 | +1.20 | +3.70% | 322 | 1,280 | 51.14% |
