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：
認購期權
2025年12月19日
認沽盤
| 收市價 | 變化 | % 變化 | 成交量 | 未平倉合約 | 拍板 | 收市價 | 變化 | % 變化 | 成交量 | 未平倉合約 |
|---|---|---|---|---|---|---|---|---|---|---|
| 176.13 | 0.00 | - | 2 | 0 | 5.00 | 0.02 | 0.00 | - | 5 | 0 |
| 158.09 | 0.00 | - | 1 | 51 | 10.00 | 0.05 | 0.00 | - | 12 | 0 |
| 165.55 | 0.00 | - | 1 | 27 | 15.00 | 0.17 | 0.00 | - | 42 | 0 |
| 143.86 | 0.00 | - | 1 | 54 | 20.00 | 0.26 | 0.00 | - | 50 | 0 |
| 134.00 | 0.00 | - | 27 | 0 | 25.00 | 0.39 | 0.00 | - | 11 | 0 |
| 136.00 | 0.00 | - | 2 | 0 | 30.00 | 0.55 | 0.00 | - | 4 | 0 |
| 112.00 | 0.00 | - | 35 | 0 | 35.00 | 0.80 | 0.00 | - | 1 | 0 |
| 141.90 | 0.00 | - | 1 | 43 | 40.00 | 1.01 | 0.00 | - | 1 | 0 |
| 153.00 | 0.00 | - | 1 | 14 | 45.00 | 1.36 | 0.00 | - | 1 | 0 |
| 143.32 | 0.00 | - | 5 | 0 | 50.00 | 1.71 | 0.00 | - | 107 | 0 |
| 122.68 | 0.00 | - | 2 | 0 | 55.00 | 2.10 | 0.00 | - | 8 | 0 |
| 113.06 | 0.00 | - | 73 | 0 | 60.00 | 2.44 | 0.00 | - | 9 | 0 |
| 121.72 | 0.00 | - | 1 | 0 | 70.00 | 3.65 | 0.00 | - | 10 | 0 |
| 123.40 | 0.00 | - | - | 0 | 75.00 | 4.50 | 0.00 | - | 5 | 0 |
| 128.00 | 0.00 | - | 500 | 0 | 80.00 | 5.05 | 0.00 | - | 11 | 0 |
| 102.31 | 0.00 | - | 2 | 36 | 85.00 | 5.95 | 0.00 | - | 10 | 0 |
| 106.32 | 0.00 | - | 4 | 0 | 90.00 | 6.49 | 0.00 | - | 8 | 0 |
| 102.00 | 0.00 | - | 14 | 0 | 95.00 | 7.80 | 0.00 | - | 10 | 0 |
| 97.12 | 0.00 | - | 10 | 0 | 100.00 | 8.90 | 0.00 | - | 401 | 0 |
| 103.80 | 0.00 | - | 4 | 0 | 105.00 | 10.00 | 0.00 | - | 1 | 0 |
| 93.90 | 0.00 | - | 1 | 0 | 110.00 | 11.90 | 0.00 | - | 10 | 0 |
| 57.05 | 0.00 | - | 1 | 0 | 115.00 | 11.95 | 0.00 | - | 3 | 0 |
| 78.27 | 0.00 | - | 1 | 0 | 120.00 | 14.27 | 0.00 | - | 396 | 0 |
| 89.68 | 0.00 | - | 35 | 0 | 125.00 | 15.40 | 0.00 | - | 3 | 0 |
| 72.69 | 0.00 | - | 1 | 0 | 130.00 | 17.58 | 0.00 | - | 2 | 0 |
| 67.43 | 0.00 | - | 5 | 0 | 135.00 | 18.75 | 0.00 | - | 1 | 0 |
| 64.60 | 0.00 | - | 20 | 0 | 140.00 | 21.25 | 0.00 | - | 23 | 0 |
| 64.50 | 0.00 | - | 1 | 0 | 145.00 | 23.25 | 0.00 | - | 22 | 0 |
| 61.77 | 0.00 | - | 7 | 0 | 150.00 | 25.50 | 0.00 | - | 9 | 0 |
| 59.25 | 0.00 | - | 2 | 0 | 155.00 | 28.15 | 0.00 | - | 4 | 0 |
| 54.79 | 0.00 | - | 20 | 0 | 160.00 | 30.59 | 0.00 | - | 4 | 0 |
| 54.78 | 0.00 | - | 7 | 0 | 165.00 | 31.58 | 0.00 | - | 4 | 0 |
| 52.60 | 0.00 | - | 11 | 0 | 170.00 | 35.06 | 0.00 | - | 16 | 0 |
| 50.50 | 0.00 | - | 9 | 0 | 175.00 | 37.80 | 0.00 | - | 42 | 0 |
| 48.35 | 0.00 | - | 9 | 0 | 180.00 | 40.40 | 0.00 | - | 18 | 0 |
| 46.57 | 0.00 | - | 25 | 0 | 185.00 | 42.50 | 0.00 | - | 13 | 0 |
| 44.74 | 0.00 | - | 6 | 0 | 190.00 | 47.00 | 0.00 | - | 9 | 0 |
| 42.92 | 0.00 | - | 3 | 0 | 195.00 | 46.40 | 0.00 | - | 1 | 0 |
| 41.00 | 0.00 | - | 16 | 0 | 200.00 | 52.35 | 0.00 | - | 1 | 0 |
| 38.15 | 0.00 | - | 105 | 0 | 210.00 | 56.96 | 0.00 | - | 35 | 0 |
| 35.30 | 0.00 | - | 471 | 0 | 220.00 | 65.66 | 0.00 | - | 2 | 0 |
| 34.97 | 0.00 | - | 3 | 0 | 230.00 | 71.15 | 0.00 | - | 1 | 0 |
| 29.40 | 0.00 | - | 80 | 0 | 240.00 | 80.20 | 0.00 | - | 1 | 0 |
| 27.93 | 0.00 | - | 24 | 0 | 250.00 | 86.37 | 0.00 | - | 3 | 0 |
| 25.75 | 0.00 | - | 27 | 0 | 260.00 | 99.00 | 0.00 | - | 1 | 0 |
| 24.16 | 0.00 | - | 307 | 0 | 270.00 | 100.90 | 0.00 | - | 1 | 0 |
| 22.55 | 0.00 | - | 10 | 0 | 280.00 | 109.77 | 0.00 | - | 1 | 0 |
| 20.90 | 0.00 | - | 3 | 0 | 290.00 | 115.53 | 0.00 | - | 6 | 0 |
| 19.69 | 0.00 | - | 281 | 0 | 300.00 | 130.10 | 0.00 | - | 132 | 0 |
| 18.34 | 0.00 | - | 3 | 0 | 310.00 | 129.00 | 0.00 | - | 1 | 0 |
| 16.50 | 0.00 | - | 3 | 0 | 320.00 | 138.50 | 0.00 | - | 10 | 0 |
| 15.93 | 0.00 | - | 5 | 0 | 330.00 | 147.02 | 0.00 | - | 4 | 0 |
| 17.80 | 0.00 | - | 1,442 | 0 | 340.00 | 150.44 | 0.00 | - | 7 | 0 |
| 13.60 | 0.00 | - | 6 | 0 | 350.00 | 168.50 | 0.00 | - | 3 | 0 |
| 12.70 | 0.00 | - | 2 | 0 | 360.00 | 201.33 | 0.00 | - | 4 | 0 |
| 12.52 | 0.00 | - | 9 | 0 | 370.00 | 196.33 | 0.00 | - | 1 | 4 |
| 13.40 | 0.00 | - | 5 | 0 | 380.00 | 201.46 | 0.00 | - | 1 | 0 |
| 12.00 | 0.00 | - | 17 | 0 | 390.00 | 225.02 | 0.00 | - | 2 | 1 |
| 10.35 | 0.00 | - | 5 | 0 | 400.00 | 213.56 | 0.00 | - | 1 | 0 |
| 14.85 | 0.00 | - | 1 | 0 | 405.00 | 200.90 | 0.00 | - | 78 | 0 |
| 9.90 | 0.00 | - | 1 | 0 | 410.00 | 215.75 | 0.00 | - | 4 | 0 |
| 9.20 | 0.00 | - | 1 | 0 | 420.00 | 214.65 | 0.00 | - | 1 | 0 |
| 11.55 | 0.00 | - | 2 | 0 | 425.00 | 178.53 | 0.00 | - | 14 | 0 |
| 8.77 | 0.00 | - | 5 | 0 | 430.00 | 232.40 | 0.00 | - | 1 | 0 |
| 9.60 | 0.00 | - | 1 | 0 | 440.00 | 245.35 | 0.00 | - | 2 | 0 |
| 7.80 | 0.00 | - | 13 | 0 | 450.00 | 255.35 | 0.00 | - | 20 | 0 |
| 7.44 | 0.00 | - | 10 | 0 | 460.00 | 244.75 | 0.00 | - | 730 | 0 |
| 8.15 | 0.00 | - | 1 | 0 | 470.00 | 236.52 | 0.00 | - | 56 | 0 |
| 9.46 | 0.00 | - | 1 | 0 | 475.00 | 240.60 | 0.00 | - | 210 | 0 |
| 8.35 | 0.00 | - | 1 | 0 | 480.00 | 299.95 | 0.00 | - | 10 | 0 |
| 8.73 | 0.00 | - | 5 | 0 | 490.00 | 239.13 | 0.00 | - | 1 | 0 |
| 6.05 | 0.00 | - | 63 | 0 | 500.00 | 339.05 | 0.00 | - | 1 | 0 |
| 5.80 | 0.00 | - | 5 | 0 | 510.00 | 289.25 | 0.00 | - | 18 | 0 |
| 5.52 | 0.00 | - | 1 | 0 | 520.00 | 339.92 | 0.00 | - | 1 | 0 |
| 6.92 | 0.00 | - | 12 | 0 | 530.00 | 349.97 | 0.00 | - | 10 | 0 |
| 5.03 | 0.00 | - | 3 | 0 | 540.00 | 359.67 | 0.00 | - | 10 | 0 |
| 4.85 | 0.00 | - | 1 | 0 | 550.00 | 369.82 | 0.00 | - | 52 | 0 |
| 4.65 | 0.00 | - | 99 | 0 | 560.00 | 386.25 | 0.00 | - | 1 | 0 |
