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
182.92+0.06 (+0.03%)
收市價: 04:00PM EST
185.79 +2.87 (+1.57%)
市前: 06:15AM EST
價內期權
認購期權範圍2022年12月2日
合約名稱上次交易日期拍板收市價買盤賣出價變化% 變化成交量未平倉合約引伸波幅
TSLA221202C001000002022-11-28 3:54PM EST100.0083.350.000.000.00-17500.00%
TSLA221202C001050002022-11-28 3:41PM EST105.0078.250.000.000.00-9500.00%
TSLA221202C001100002022-11-28 2:47PM EST110.0073.950.000.000.00-10000.00%
TSLA221202C001150002022-11-28 10:15AM EST115.0070.550.000.000.00-1500.00%
TSLA221202C001200002022-11-28 3:57PM EST120.0063.100.000.000.00-2100.00%
TSLA221202C001250002022-11-28 2:48PM EST125.0058.850.000.000.00-1700.00%
TSLA221202C001300002022-11-28 3:52PM EST130.0053.400.000.000.00-1700.00%
TSLA221202C001350002022-11-28 2:27PM EST135.0048.950.000.000.00-800.00%
TSLA221202C001400002022-11-28 11:33AM EST140.0047.400.000.000.00-2600.00%
TSLA221202C001450002022-11-28 2:00PM EST145.0039.450.000.000.00-600.00%
TSLA221202C001460002022-11-28 1:23PM EST146.0040.450.000.000.00-700.00%
TSLA221202C001480002022-11-28 1:23PM EST148.0038.450.000.000.00-1700.00%
TSLA221202C001490002022-11-28 11:19AM EST149.0036.950.000.000.00-2000.00%
TSLA221202C001500002022-11-28 3:59PM EST150.0033.170.000.000.00-82500.00%
TSLA221202C001525002022-11-28 2:25PM EST152.5031.400.000.000.00-1100.00%
TSLA221202C001550002022-11-28 3:11PM EST155.0028.650.000.000.00-4900.00%
TSLA221202C001575002022-11-28 1:46PM EST157.5027.850.000.000.00-8700.00%
TSLA221202C001600002022-11-28 3:56PM EST160.0023.420.000.000.00-95200.00%
TSLA221202C001625002022-11-28 3:40PM EST162.5021.200.000.000.00-15200.00%
TSLA221202C001650002022-11-28 3:58PM EST165.0018.800.000.000.00-45000.00%
TSLA221202C001675002022-11-28 3:58PM EST167.5016.480.000.000.00-40800.00%
TSLA221202C001700002022-11-28 3:59PM EST170.0014.300.000.000.00-3,26500.00%
TSLA221202C001725002022-11-28 3:59PM EST172.5012.200.000.000.00-1,13900.00%
TSLA221202C001750002022-11-28 3:59PM EST175.0010.350.000.000.00-6,71000.00%
TSLA221202C001775002022-11-28 3:59PM EST177.508.690.000.000.00-2,37600.00%
TSLA221202C001800002022-11-28 3:59PM EST180.007.150.000.000.00-19,55400.00%
TSLA221202C001825002022-11-28 3:59PM EST182.505.720.000.000.00-21,48100.00%
TSLA221202C001850002022-11-28 3:59PM EST185.004.520.000.000.00-89,46003.13%
TSLA221202C001875002022-11-28 3:59PM EST187.503.490.000.000.00-41,66206.25%
TSLA221202C001900002022-11-28 3:59PM EST190.002.660.000.000.00-86,69806.25%
TSLA221202C001925002022-11-28 3:59PM EST192.502.000.000.000.00-19,296012.50%
TSLA221202C001950002022-11-28 3:59PM EST195.001.480.000.000.00-47,087012.50%
TSLA221202C001975002022-11-28 3:59PM EST197.501.110.000.000.00-13,742012.50%
TSLA221202C002000002022-11-28 3:59PM EST200.000.800.000.000.00-97,196025.00%
TSLA221202C002025002022-11-28 3:59PM EST202.500.570.000.000.00-13,829025.00%
TSLA221202C002050002022-11-28 3:59PM EST205.000.420.000.000.00-23,843025.00%
TSLA221202C002075002022-11-28 3:59PM EST207.500.320.000.000.00-6,439025.00%
TSLA221202C002100002022-11-28 3:59PM EST210.000.230.000.000.00-24,751025.00%
TSLA221202C002125002022-11-28 3:59PM EST212.500.190.000.000.00-6,275025.00%
TSLA221202C002150002022-11-28 3:59PM EST215.000.140.000.000.00-11,424025.00%
TSLA221202C002175002022-11-28 3:59PM EST217.500.110.000.000.00-4,812025.00%
TSLA221202C002200002022-11-28 3:58PM EST220.000.080.000.000.00-12,140050.00%
TSLA221202C002250002022-11-28 3:54PM EST225.000.060.000.000.00-7,177050.00%
TSLA221202C002300002022-11-28 3:59PM EST230.000.050.000.000.00-3,923050.00%
TSLA221202C002350002022-11-28 3:59PM EST235.000.030.000.000.00-3,233050.00%
TSLA221202C002400002022-11-28 3:59PM EST240.000.030.000.000.00-4,383050.00%
TSLA221202C002450002022-11-28 2:55PM EST245.000.020.000.000.00-4,519050.00%
TSLA221202C002500002022-11-28 3:59PM EST250.000.020.000.000.00-3,343050.00%
TSLA221202C002550002022-11-28 3:57PM EST255.000.020.000.000.00-1,438050.00%
TSLA221202C002600002022-11-28 3:57PM EST260.000.020.000.000.00-433050.00%
TSLA221202C002650002022-11-28 3:07PM EST265.000.010.000.000.00-1,101050.00%
TSLA221202C002700002022-11-28 3:51PM EST270.000.010.000.000.00-720050.00%
TSLA221202C002750002022-11-28 1:25PM EST275.000.010.000.000.00-362050.00%
TSLA221202C002800002022-11-28 12:55PM EST280.000.010.000.000.00-565050.00%
TSLA221202C002850002022-11-28 10:11AM EST285.000.020.000.000.00-54050.00%
TSLA221202C002900002022-11-28 3:49PM EST290.000.010.000.000.00-1,004050.00%
TSLA221202C002950002022-11-28 2:44PM EST295.000.010.000.000.00-1050.00%
TSLA221202C003000002022-11-28 12:37PM EST300.000.010.000.000.00-217050.00%
TSLA221202C003050002022-11-28 9:41AM EST305.000.010.000.000.00-35050.00%
TSLA221202C003100002022-11-28 9:45AM EST310.000.010.000.000.00-39050.00%
TSLA221202C003150002022-11-23 2:55PM EST315.000.010.000.000.00-15050.00%
TSLA221202C003200002022-11-25 11:06AM EST320.000.010.000.000.00-1050.00%
TSLA221202C003250002022-11-25 9:31AM EST325.000.010.000.000.00-1050.00%
TSLA221202C003300002022-11-21 10:21AM EST330.000.010.000.000.00-20050.00%
TSLA221202C003350002022-11-18 3:00PM EST335.000.010.000.000.00-607050.00%
TSLA221202C003400002022-11-15 11:24AM EST340.000.020.000.000.00-2050.00%
TSLA221202C003450002022-11-17 1:34PM EST345.000.010.000.000.00-10050.00%
TSLA221202C003500002022-11-28 10:26AM EST350.000.010.000.000.00-1050.00%
TSLA221202C003550002022-11-28 11:26AM EST355.000.010.000.000.00-1050.00%
TSLA221202C003600002022-11-28 3:51PM EST360.000.010.000.000.00-9050.00%
TSLA221202C003650002022-11-11 1:43PM EST365.000.030.000.000.00-2050.00%
TSLA221202C003700002022-11-10 10:00AM EST370.000.020.000.000.00-10050.00%
TSLA221202C003750002022-11-11 1:13PM EST375.000.020.000.000.00-1050.00%
TSLA221202C003800002022-11-09 2:13PM EST380.000.030.000.000.00-12050.00%
TSLA221202C003850002022-11-02 10:48AM EST385.000.070.000.000.00-1050.00%
TSLA221202C003900002022-11-16 3:29PM EST390.000.010.000.000.00-1050.00%
TSLA221202C003950002022-11-14 9:36AM EST395.000.010.000.000.00-4050.00%
TSLA221202C004000002022-11-14 9:30AM EST400.000.030.000.000.00-1050.00%
TSLA221202C004100002022-11-15 1:47PM EST410.000.010.000.000.00-1050.00%
TSLA221202C004200002022-11-28 9:30AM EST420.000.010.000.000.00-1050.00%
TSLA221202C004300002022-11-14 11:28AM EST430.000.010.000.000.00-68050.00%
TSLA221202C004500002022-11-11 2:36PM EST450.000.010.000.000.00-2050.00%
TSLA221202C004600002022-11-28 10:30AM EST460.000.010.000.000.00-7050.00%
認沽盤範圍2022年12月2日
合約名稱上次交易日期拍板收市價買盤賣出價變化% 變化成交量未平倉合約引伸波幅
TSLA221202P001000002022-11-28 2:58PM EST100.000.010.000.000.00-12050.00%
TSLA221202P001050002022-11-28 3:48PM EST105.000.010.000.000.00-146050.00%
TSLA221202P001100002022-11-28 3:42PM EST110.000.010.000.000.00-1,465050.00%
TSLA221202P001150002022-11-28 3:57PM EST115.000.010.000.000.00-5,228050.00%
TSLA221202P001200002022-11-28 3:58PM EST120.000.020.000.000.00-1,221050.00%
TSLA221202P001250002022-11-28 3:57PM EST125.000.020.000.000.00-1,994050.00%
TSLA221202P001300002022-11-28 3:54PM EST130.000.030.000.000.00-3,703050.00%
TSLA221202P001350002022-11-28 3:59PM EST135.000.030.000.000.00-1,198050.00%
TSLA221202P001400002022-11-28 3:59PM EST140.000.040.000.000.00-2,432050.00%
TSLA221202P001450002022-11-28 3:58PM EST145.000.060.000.000.00-5,793050.00%
TSLA221202P001460002022-11-28 3:59PM EST146.000.060.000.000.00-803050.00%
TSLA221202P001470002022-11-28 3:45PM EST147.000.070.000.000.00-820050.00%
TSLA221202P001480002022-11-28 3:59PM EST148.000.070.000.000.00-1,296050.00%
TSLA221202P001490002022-11-28 3:57PM EST149.000.080.000.000.00-804050.00%
TSLA221202P001500002022-11-28 3:59PM EST150.000.090.000.000.00-10,322050.00%
TSLA221202P001525002022-11-28 3:58PM EST152.500.110.000.000.00-4,113050.00%
TSLA221202P001550002022-11-28 3:59PM EST155.000.160.000.000.00-12,124025.00%
TSLA221202P001575002022-11-28 3:59PM EST157.500.210.000.000.00-4,754025.00%
TSLA221202P001600002022-11-28 3:59PM EST160.000.300.000.000.00-19,653025.00%
TSLA221202P001625002022-11-28 3:59PM EST162.500.430.000.000.00-6,439025.00%
TSLA221202P001650002022-11-28 3:59PM EST165.000.610.000.000.00-27,551025.00%
TSLA221202P001675002022-11-28 3:59PM EST167.500.860.000.000.00-13,149025.00%
TSLA221202P001700002022-11-28 3:59PM EST170.001.210.000.000.00-46,964012.50%
TSLA221202P001725002022-11-28 3:59PM EST172.501.700.000.000.00-11,607012.50%
TSLA221202P001750002022-11-28 3:59PM EST175.002.320.000.000.00-39,607012.50%
TSLA221202P001775002022-11-28 3:59PM EST177.503.100.000.000.00-17,75506.25%
TSLA221202P001800002022-11-28 3:59PM EST180.003.990.000.000.00-75,32603.13%
TSLA221202P001825002022-11-28 3:59PM EST182.505.150.000.000.00-44,02900.78%
TSLA221202P001850002022-11-28 3:59PM EST185.006.450.000.000.00-56,19200.00%
TSLA221202P001875002022-11-28 3:59PM EST187.507.950.000.000.00-18,40100.00%
TSLA221202P001900002022-11-28 3:59PM EST190.009.600.000.000.00-13,59400.00%
TSLA221202P001925002022-11-28 3:59PM EST192.5011.400.000.000.00-1,73000.00%
TSLA221202P001950002022-11-28 3:59PM EST195.0013.400.000.000.00-2,32100.00%
TSLA221202P001975002022-11-28 3:59PM EST197.5015.450.000.000.00-57100.00%
TSLA221202P002000002022-11-28 3:58PM EST200.0017.740.000.000.00-2,52900.00%
TSLA221202P002025002022-11-28 3:55PM EST202.5020.000.000.000.00-45100.00%
TSLA221202P002050002022-11-28 3:59PM EST205.0022.290.000.000.00-50000.00%
TSLA221202P002075002022-11-28 3:59PM EST207.5024.550.000.000.00-12500.00%
TSLA221202P002100002022-11-28 3:57PM EST210.0027.000.000.000.00-16700.00%
TSLA221202P002125002022-11-28 1:12PM EST212.5026.750.000.000.00-2400.00%
TSLA221202P002150002022-11-28 3:35PM EST215.0031.800.000.000.00-14000.00%
TSLA221202P002175002022-11-28 3:49PM EST217.5034.330.000.000.00-2700.00%
TSLA221202P002200002022-11-28 3:59PM EST220.0037.150.000.000.00-25800.00%
TSLA221202P002250002022-11-28 3:16PM EST225.0041.900.000.000.00-5100.00%
TSLA221202P002300002022-11-28 3:56PM EST230.0046.950.000.000.00-3600.00%
TSLA221202P002350002022-11-28 2:17PM EST235.0051.700.000.000.00-1200.00%
TSLA221202P002400002022-11-28 1:32PM EST240.0054.150.000.000.00-2100.00%
TSLA221202P002450002022-11-28 11:41AM EST245.0057.050.000.000.00-200.00%
TSLA221202P002500002022-11-28 2:46PM EST250.0066.150.000.000.00-1800.00%
TSLA221202P002550002022-11-28 1:38PM EST255.0069.150.000.000.00-1300.00%
TSLA221202P002600002022-11-23 3:05PM EST260.0077.050.000.000.00-3600.00%
TSLA221202P002650002022-11-23 2:26PM EST265.0082.950.000.000.00-500.00%
TSLA221202P002700002022-11-28 10:45AM EST270.0085.400.000.000.00-1200.00%
TSLA221202P002750002022-11-28 10:45AM EST275.0090.400.000.000.00-1400.00%
TSLA221202P002800002022-11-28 11:13AM EST280.0093.930.000.000.00-15000.00%
TSLA221202P002850002022-11-28 11:12AM EST285.0098.950.000.000.00-400.00%
TSLA221202P002900002022-11-17 10:49AM EST290.00106.550.000.000.00-100.00%
TSLA221202P002950002022-11-28 11:12AM EST295.00108.950.000.000.00-400.00%
TSLA221202P003000002022-11-28 10:33AM EST300.00115.730.000.000.00-1500.00%
TSLA221202P003050002022-11-23 2:50PM EST305.00122.750.000.000.00-900.00%
TSLA221202P003100002022-11-28 3:39PM EST310.00127.000.000.000.00-1000.00%
TSLA221202P003150002022-11-28 9:34AM EST315.00133.480.000.000.00-800.00%
TSLA221202P003200002022-11-07 12:19PM EST320.00120.090.000.000.00-200.00%
TSLA221202P003250002022-11-28 9:32AM EST325.00144.070.000.000.00-1500.00%
TSLA221202P003300002022-11-28 9:30AM EST330.00150.360.000.000.00-2500.00%
TSLA221202P003350002022-11-10 9:45AM EST335.00152.600.000.000.00--00.00%
TSLA221202P003400002022-11-07 10:13AM EST340.00137.600.000.000.00--00.00%
TSLA221202P003500002022-11-01 10:16AM EST350.00119.060.000.000.00--00.00%
TSLA221202P003600002022-10-19 2:21PM EST360.00136.70179.50180.100.00--0412.21%
TSLA221202P003750002022-10-14 11:41AM EST375.00165.28178.55179.850.00--00.00%
TSLA221202P004000002022-11-25 10:58AM EST400.00216.600.000.000.00-100.00%
TSLA221202P004200002022-10-21 11:45AM EST420.00208.30239.60240.100.00-20479.69%
TSLA221202P004300002022-11-25 11:25AM EST430.00247.120.000.000.00-100.00%