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:195.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240913C00195000 | 2024-09-09 3:53PM EDT | 2024-09-13 | 21.99 | 21.90 | 22.30 | +4.29 | +24.24% | 567 | 1,737 | 70.07% |
| TSLA240920C00195000 | 2024-09-09 3:45PM EDT | 2024-09-20 | 23.70 | 23.45 | 23.75 | +3.10 | +15.05% | 299 | 7,641 | 63.04% |
| TSLA240927C00195000 | 2024-09-09 3:42PM EDT | 2024-09-27 | 25.42 | 24.85 | 25.05 | +3.42 | +15.55% | 196 | 135 | 60.25% |
| TSLA241004C00195000 | 2024-09-09 11:45AM EDT | 2024-10-04 | 25.90 | 26.50 | 27.30 | -0.60 | -2.26% | 12 | 89 | 62.79% |
| TSLA241011C00195000 | 2024-09-06 3:44PM EDT | 2024-10-11 | 27.00 | 27.80 | 29.40 | 0.00 | - | 19 | 36 | 63.92% |
| TSLA241018C00195000 | 2024-09-09 3:59PM EDT | 2024-10-18 | 30.55 | 30.45 | 30.80 | +2.99 | +10.85% | 96 | 3,379 | 66.58% |
| TSLA241025C00195000 | 2024-09-09 9:59AM EDT | 2024-10-25 | 34.48 | 31.95 | 33.05 | +0.23 | +0.67% | 2 | 28 | 68.51% |
| TSLA241115C00195000 | 2024-09-09 2:02PM EDT | 2024-11-15 | 35.50 | 35.30 | 35.65 | +2.73 | +8.33% | 18 | 3,099 | 66.11% |
| TSLA241220C00195000 | 2024-09-09 2:52PM EDT | 2024-12-20 | 39.40 | 39.15 | 39.45 | +2.45 | +6.63% | 193 | 2,207 | 63.12% |
| TSLA250117C00195000 | 2024-09-09 3:44PM EDT | 2025-01-17 | 42.55 | 42.00 | 42.25 | +2.55 | +6.37% | 21 | 4,665 | 62.07% |
| TSLA250221C00195000 | 2024-09-09 3:23PM EDT | 2025-02-21 | 45.50 | 45.80 | 46.30 | +1.20 | +2.71% | 3 | 198 | 62.64% |
| TSLA250321C00195000 | 2024-09-09 3:43PM EDT | 2025-03-21 | 48.75 | 48.05 | 48.55 | +2.70 | +5.86% | 2 | 696 | 61.91% |
| TSLA250417C00195000 | 2024-09-09 10:18AM EDT | 2025-04-17 | 53.20 | 49.20 | 51.00 | +4.25 | +8.68% | 1 | 12 | 60.98% |
| TSLA250620C00195000 | 2024-09-09 1:25PM EDT | 2025-06-20 | 56.90 | 55.50 | 55.90 | +1.15 | +2.06% | 5 | 2,112 | 61.85% |
| TSLA250815C00195000 | 2024-09-06 11:09AM EDT | 2025-08-15 | 60.11 | 58.90 | 60.75 | -0.62 | -1.02% | 5 | 28 | 62.06% |
| TSLA250919C00195000 | 2024-09-05 1:37PM EDT | 2025-09-19 | 71.09 | 61.00 | 62.50 | 0.00 | - | 23 | 143 | 61.56% |
| TSLA251219C00195000 | 2024-09-05 10:07AM EDT | 2025-12-19 | 68.86 | 67.65 | 68.75 | -11.94 | -14.78% | 1 | 1,659 | 62.69% |
| TSLA260116C00195000 | 2024-09-06 3:51PM EDT | 2026-01-16 | 67.53 | 69.40 | 71.50 | 0.00 | - | 5 | 1,434 | 63.43% |
| TSLA260618C00195000 | 2024-09-09 3:35PM EDT | 2026-06-18 | 78.70 | 77.75 | 79.65 | -3.90 | -4.72% | 1 | 2,254 | 63.69% |
| TSLA261218C00195000 | 2024-09-09 3:59PM EDT | 2026-12-18 | 86.90 | 86.40 | 87.80 | +0.90 | +1.05% | 7 | 723 | 63.81% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240913P00195000 | 2024-09-09 3:59PM EDT | 2024-09-13 | 0.48 | 0.48 | 0.49 | -1.24 | -72.09% | 7,178 | 3,726 | 61.13% |
| TSLA240920P00195000 | 2024-09-09 3:56PM EDT | 2024-09-20 | 1.81 | 1.75 | 1.83 | -1.78 | -49.58% | 981 | 12,317 | 57.32% |
| TSLA240927P00195000 | 2024-09-09 3:40PM EDT | 2024-09-27 | 2.93 | 3.00 | 3.10 | -2.02 | -40.81% | 465 | 1,730 | 55.68% |
| TSLA241004P00195000 | 2024-09-09 3:58PM EDT | 2024-10-04 | 4.70 | 4.60 | 4.80 | -2.00 | -29.85% | 145 | 478 | 57.54% |
| TSLA241011P00195000 | 2024-09-09 3:52PM EDT | 2024-10-11 | 6.60 | 6.55 | 6.80 | -1.55 | -19.02% | 156 | 235 | 60.82% |
| TSLA241018P00195000 | 2024-09-09 3:53PM EDT | 2024-10-18 | 8.10 | 8.00 | 8.15 | -2.10 | -20.59% | 193 | 4,443 | 61.23% |
| TSLA241025P00195000 | 2024-09-09 3:21PM EDT | 2024-10-25 | 9.83 | 9.50 | 9.75 | -1.47 | -13.01% | 226 | 22 | 62.46% |
| TSLA241115P00195000 | 2024-09-09 3:43PM EDT | 2024-11-15 | 12.00 | 12.10 | 12.15 | -2.03 | -14.47% | 104 | 3,213 | 59.74% |
| TSLA241220P00195000 | 2024-09-09 1:26PM EDT | 2024-12-20 | 14.53 | 14.95 | 15.15 | -1.97 | -11.94% | 23 | 2,631 | 55.82% |
| TSLA250117P00195000 | 2024-09-09 3:53PM EDT | 2025-01-17 | 17.20 | 17.15 | 17.25 | -1.80 | -9.47% | 243 | 7,041 | 54.19% |
| TSLA250221P00195000 | 2024-09-09 2:01PM EDT | 2025-02-21 | 20.00 | 20.10 | 20.30 | -1.60 | -7.41% | 1 | 1,315 | 53.90% |
| TSLA250321P00195000 | 2024-09-09 9:34AM EDT | 2025-03-21 | 22.40 | 21.80 | 22.10 | -1.65 | -6.86% | 3 | 2,259 | 52.96% |
| TSLA250417P00195000 | 2024-09-04 1:38PM EDT | 2025-04-17 | 21.28 | 22.75 | 23.95 | 0.00 | - | 3 | 15 | 51.94% |
| TSLA250620P00195000 | 2024-09-09 3:43PM EDT | 2025-06-20 | 27.30 | 27.30 | 27.60 | -0.45 | -1.62% | 76 | 3,515 | 51.71% |
| TSLA250815P00195000 | 2024-09-09 9:37AM EDT | 2025-08-15 | 30.60 | 29.95 | 31.20 | -1.10 | -3.47% | 3 | 140 | 51.43% |
| TSLA250919P00195000 | 2024-09-09 2:10PM EDT | 2025-09-19 | 32.02 | 32.05 | 32.40 | -2.43 | -7.05% | 1 | 2,569 | 51.07% |
| TSLA251219P00195000 | 2024-09-09 3:46PM EDT | 2025-12-19 | 36.48 | 36.40 | 36.80 | +3.51 | +10.65% | 1 | 1,973 | 50.82% |
| TSLA260116P00195000 | 2024-09-09 9:49AM EDT | 2026-01-16 | 38.04 | 37.45 | 37.90 | +4.04 | +11.88% | 10 | 958 | 50.56% |
| TSLA260618P00195000 | 2024-09-06 10:58AM EDT | 2026-06-18 | 43.10 | 43.20 | 43.85 | 0.00 | - | 2 | 1,223 | 50.22% |
| TSLA261218P00195000 | 2024-09-09 9:37AM EDT | 2026-12-18 | 49.00 | 48.45 | 49.75 | -1.44 | -2.85% | 1 | 722 | 49.49% |
