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:250.00
認購期權範圍2024年9月20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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240920C00250000 | 2024-09-19 3:59PM EDT | 2024-09-20 | 1.00 | 0.99 | 1.02 | +0.89 | +809.09% | 92,962 | 43,467 | 43.56% |
| TSLA240927C00250000 | 2024-09-19 3:59PM EDT | 2024-09-27 | 4.90 | 4.85 | 4.95 | +3.64 | +288.89% | 80,544 | 10,424 | 49.18% |
| TSLA241004C00250000 | 2024-09-19 3:59PM EDT | 2024-10-04 | 8.94 | 8.85 | 9.00 | +5.24 | +141.62% | 7,565 | 5,548 | 56.82% |
| TSLA241011C00250000 | 2024-09-19 3:59PM EDT | 2024-10-11 | 13.00 | 12.75 | 13.10 | +6.30 | +94.03% | 3,083 | 4,752 | 63.87% |
| TSLA241018C00250000 | 2024-09-19 3:59PM EDT | 2024-10-18 | 14.97 | 14.90 | 15.00 | +6.62 | +79.28% | 11,144 | 21,872 | 63.20% |
| TSLA241025C00250000 | 2024-09-19 3:59PM EDT | 2024-10-25 | 17.51 | 17.05 | 17.70 | +7.01 | +66.76% | 718 | 1,010 | 64.73% |
| TSLA241101C00250000 | 2024-09-19 3:56PM EDT | 2024-11-01 | 18.44 | 18.25 | 19.05 | +6.94 | +60.35% | 652 | 182 | 63.14% |
| TSLA241115C00250000 | 2024-09-19 3:59PM EDT | 2024-11-15 | 21.45 | 21.35 | 21.55 | +7.55 | +54.32% | 6,188 | 10,182 | 62.21% |
| TSLA241220C00250000 | 2024-09-19 3:59PM EDT | 2024-12-20 | 26.35 | 26.25 | 26.40 | +7.90 | +42.82% | 1,679 | 8,346 | 59.06% |
| TSLA250117C00250000 | 2024-09-19 3:59PM EDT | 2025-01-17 | 30.00 | 29.90 | 30.05 | +8.18 | +37.49% | 1,428 | 25,872 | 58.31% |
| TSLA250221C00250000 | 2024-09-19 3:52PM EDT | 2025-02-21 | 34.95 | 34.80 | 35.00 | +8.15 | +30.41% | 455 | 2,613 | 59.15% |
| TSLA250321C00250000 | 2024-09-19 3:59PM EDT | 2025-03-21 | 37.70 | 37.65 | 37.95 | +6.50 | +20.83% | 695 | 4,159 | 58.70% |
| TSLA250417C00250000 | 2024-09-19 2:49PM EDT | 2025-04-17 | 40.09 | 40.45 | 41.10 | +5.09 | +14.54% | 88 | 44 | 58.88% |
| TSLA250620C00250000 | 2024-09-19 3:55PM EDT | 2025-06-20 | 47.00 | 46.40 | 48.00 | +9.40 | +25.00% | 211 | 8,801 | 59.32% |
| TSLA250815C00250000 | 2024-09-19 3:30PM EDT | 2025-08-15 | 51.60 | 51.00 | 52.80 | +8.06 | +18.51% | 41 | 334 | 59.27% |
| TSLA250919C00250000 | 2024-09-19 2:07PM EDT | 2025-09-19 | 53.74 | 54.60 | 55.15 | +8.00 | +17.49% | 98 | 1,750 | 59.51% |
| TSLA251219C00250000 | 2024-09-19 3:55PM EDT | 2025-12-19 | 61.66 | 61.80 | 62.60 | +7.93 | +14.76% | 329 | 7,473 | 60.25% |
| TSLA260116C00250000 | 2024-09-19 3:49PM EDT | 2026-01-16 | 63.30 | 62.85 | 65.40 | +9.15 | +16.90% | 165 | 9,417 | 60.28% |
| TSLA260618C00250000 | 2024-09-19 3:59PM EDT | 2026-06-18 | 74.25 | 73.05 | 74.75 | +9.35 | +14.41% | 40 | 5,176 | 60.61% |
| TSLA261218C00250000 | 2024-09-19 3:54PM EDT | 2026-12-18 | 84.43 | 83.55 | 86.00 | +6.38 | +8.17% | 102 | 3,656 | 61.51% |
認沽盤範圍2024年9月20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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240920P00250000 | 2024-09-19 3:59PM EDT | 2024-09-20 | 6.95 | 6.95 | 7.10 | -15.87 | -69.54% | 6,912 | 12,573 | 43.56% |
| TSLA240927P00250000 | 2024-09-19 3:58PM EDT | 2024-09-27 | 10.65 | 10.60 | 10.75 | -13.07 | -55.10% | 1,653 | 816 | 47.28% |
| TSLA241004P00250000 | 2024-09-19 3:58PM EDT | 2024-10-04 | 14.45 | 14.35 | 14.50 | -10.77 | -42.70% | 420 | 274 | 53.95% |
| TSLA241011P00250000 | 2024-09-19 3:59PM EDT | 2024-10-11 | 18.25 | 18.00 | 18.40 | -10.08 | -35.58% | 308 | 89 | 60.57% |
| TSLA241018P00250000 | 2024-09-19 3:59PM EDT | 2024-10-18 | 20.05 | 19.90 | 20.10 | -7.60 | -27.49% | 1,651 | 2,826 | 59.50% |
| TSLA241025P00250000 | 2024-09-19 3:46PM EDT | 2024-10-25 | 22.70 | 21.85 | 22.45 | -4.80 | -17.45% | 164 | 98 | 60.53% |
| TSLA241115P00250000 | 2024-09-19 3:59PM EDT | 2024-11-15 | 25.65 | 25.55 | 25.70 | -9.25 | -26.50% | 890 | 3,196 | 57.31% |
| TSLA241220P00250000 | 2024-09-19 3:43PM EDT | 2024-12-20 | 30.00 | 29.35 | 29.55 | -7.80 | -20.63% | 545 | 3,485 | 53.05% |
| TSLA250117P00250000 | 2024-09-19 3:58PM EDT | 2025-01-17 | 32.35 | 32.05 | 32.30 | -7.95 | -19.73% | 193 | 15,242 | 51.38% |
| TSLA250221P00250000 | 2024-09-19 3:41PM EDT | 2025-02-21 | 36.45 | 36.00 | 36.25 | -6.90 | -15.92% | 19 | 1,532 | 51.48% |
| TSLA250321P00250000 | 2024-09-19 3:07PM EDT | 2025-03-21 | 38.85 | 38.15 | 38.40 | -7.84 | -16.79% | 32 | 3,882 | 50.53% |
| TSLA250417P00250000 | 2024-09-19 2:13PM EDT | 2025-04-17 | 40.70 | 40.35 | 40.80 | -8.35 | -17.02% | 40 | 20 | 50.32% |
| TSLA250620P00250000 | 2024-09-19 2:19PM EDT | 2025-06-20 | 45.97 | 45.00 | 45.35 | -5.23 | -10.21% | 59 | 6,005 | 49.79% |
| TSLA250815P00250000 | 2024-09-19 3:38PM EDT | 2025-08-15 | 49.50 | 48.10 | 49.55 | -6.50 | -11.61% | 20 | 26 | 49.99% |
| TSLA250919P00250000 | 2024-09-19 3:08PM EDT | 2025-09-19 | 51.00 | 50.85 | 51.25 | -5.10 | -9.09% | 37 | 1,387 | 49.32% |
| TSLA251219P00250000 | 2024-09-19 1:54PM EDT | 2025-12-19 | 56.47 | 56.00 | 56.50 | -4.22 | -6.95% | 15 | 4,296 | 49.07% |
| TSLA260116P00250000 | 2024-09-19 3:58PM EDT | 2026-01-16 | 57.62 | 57.35 | 57.85 | -6.53 | -10.18% | 136 | 2,942 | 48.87% |
| TSLA260618P00250000 | 2024-09-19 11:52AM EDT | 2026-06-18 | 64.80 | 63.70 | 65.80 | -3.84 | -5.59% | 10 | 2,528 | 49.01% |
| TSLA261218P00250000 | 2024-09-19 3:28PM EDT | 2026-12-18 | 71.95 | 70.45 | 72.60 | -3.15 | -4.19% | 57 | 2,034 | 48.10% |
