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:180.00
認購期權範圍2024年5月10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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240510C00180000 | 2024-05-09 3:59PM EDT | 2024-05-10 | 0.08 | 0.00 | 0.00 | 0.00 | - | 57,949 | 0 | 25.00% |
| TSLA240517C00180000 | 2024-05-09 3:59PM EDT | 2024-05-17 | 1.44 | 0.00 | 0.00 | -1.34 | -48.20% | 26,994 | 0 | 6.25% |
| TSLA240524C00180000 | 2024-05-09 3:59PM EDT | 2024-05-24 | 2.80 | 0.00 | 0.00 | -1.47 | -34.43% | 1,555 | 0 | 6.25% |
| TSLA240531C00180000 | 2024-05-09 3:59PM EDT | 2024-05-31 | 3.78 | 0.00 | 0.00 | 0.00 | - | 2,016 | 0 | 3.13% |
| TSLA240607C00180000 | 2024-05-09 3:58PM EDT | 2024-06-07 | 4.89 | 0.00 | 0.00 | -1.46 | -22.99% | 727 | 0 | 3.13% |
| TSLA240614C00180000 | 2024-05-09 3:59PM EDT | 2024-06-14 | 6.05 | 0.00 | 0.00 | -1.56 | -20.50% | 129 | 0 | 3.13% |
| TSLA240621C00180000 | 2024-05-09 3:59PM EDT | 2024-06-21 | 6.85 | 0.00 | 0.00 | -1.50 | -17.96% | 1,931 | 0 | 3.13% |
| TSLA240628C00180000 | 2024-05-09 3:49PM EDT | 2024-06-28 | 7.60 | 0.00 | 0.00 | -0.85 | -10.06% | 81 | - | 3.13% |
| TSLA240719C00180000 | 2024-05-09 3:58PM EDT | 2024-07-19 | 10.85 | 0.00 | 0.00 | 0.00 | - | 896 | 0 | 3.13% |
| TSLA240816C00180000 | 2024-05-09 3:59PM EDT | 2024-08-16 | 14.86 | 0.00 | 0.00 | -1.74 | -10.48% | 442 | 0 | 1.56% |
| TSLA240920C00180000 | 2024-05-09 3:58PM EDT | 2024-09-20 | 17.60 | 0.00 | 0.00 | -1.85 | -9.51% | 678 | 0 | 1.56% |
| TSLA241018C00180000 | 2024-05-09 3:19PM EDT | 2024-10-18 | 20.12 | 0.00 | 0.00 | 0.00 | - | 80 | 0 | 1.56% |
| TSLA241115C00180000 | 2024-05-09 3:53PM EDT | 2024-11-15 | 23.14 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 1.56% |
| TSLA241220C00180000 | 2024-05-09 3:25PM EDT | 2024-12-20 | 25.15 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 1.56% |
| TSLA250117C00180000 | 2024-05-09 3:51PM EDT | 2025-01-17 | 27.20 | 0.00 | 0.00 | -2.00 | -6.85% | 93 | 0 | 1.56% |
| TSLA250321C00180000 | 2024-05-09 2:45PM EDT | 2025-03-21 | 31.30 | 0.00 | 0.00 | -2.25 | -6.71% | 10 | 0 | 1.56% |
| TSLA250620C00180000 | 2024-05-09 3:29PM EDT | 2025-06-20 | 36.57 | 0.00 | 0.00 | 0.00 | - | 622 | 0 | 0.78% |
| TSLA250919C00180000 | 2024-05-08 2:01PM EDT | 2025-09-19 | 43.89 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.78% |
| TSLA251219C00180000 | 2024-05-09 3:46PM EDT | 2025-12-19 | 46.02 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.78% |
| TSLA260116C00180000 | 2024-05-09 3:51PM EDT | 2026-01-16 | 47.56 | 0.00 | 0.00 | -2.24 | -4.50% | 50 | 0 | 0.78% |
| TSLA260618C00180000 | 2024-05-09 1:15PM EDT | 2026-06-18 | 55.65 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 0.78% |
| TSLA261218C00180000 | 2024-05-09 3:41PM EDT | 2026-12-18 | 61.30 | 0.00 | 0.00 | -2.45 | -3.84% | 90 | 0 | 0.78% |
認沽盤範圍2024年5月10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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240510P00180000 | 2024-05-09 3:59PM EDT | 2024-05-10 | 8.02 | 0.00 | 0.00 | 0.00 | - | 4,029 | 0 | 0.00% |
| TSLA240517P00180000 | 2024-05-09 3:58PM EDT | 2024-05-17 | 9.25 | 0.00 | 0.00 | +1.43 | +18.29% | 2,010 | 0 | 0.00% |
| TSLA240524P00180000 | 2024-05-09 3:59PM EDT | 2024-05-24 | 10.40 | 0.00 | 0.00 | 0.00 | - | 1,304 | 0 | 0.00% |
| TSLA240531P00180000 | 2024-05-09 3:59PM EDT | 2024-05-31 | 11.23 | 0.00 | 0.00 | 0.00 | - | 801 | 0 | 0.00% |
| TSLA240607P00180000 | 2024-05-09 3:59PM EDT | 2024-06-07 | 12.15 | 0.00 | 0.00 | +1.30 | +11.98% | 99 | 0 | 0.00% |
| TSLA240614P00180000 | 2024-05-09 3:18PM EDT | 2024-06-14 | 13.41 | 0.00 | 0.00 | +1.54 | +12.97% | 87 | 0 | 0.00% |
| TSLA240621P00180000 | 2024-05-09 3:59PM EDT | 2024-06-21 | 13.90 | 0.00 | 0.00 | +1.35 | +10.76% | 1,279 | 0 | 0.00% |
| TSLA240628P00180000 | 2024-05-09 2:41PM EDT | 2024-06-28 | 14.66 | 0.00 | 0.00 | +0.86 | +6.23% | 13 | - | 0.00% |
| TSLA240719P00180000 | 2024-05-09 3:49PM EDT | 2024-07-19 | 17.13 | 0.00 | 0.00 | 0.00 | - | 364 | 0 | 0.00% |
| TSLA240816P00180000 | 2024-05-09 3:45PM EDT | 2024-08-16 | 20.60 | 0.00 | 0.00 | +1.28 | +6.63% | 119 | 0 | 0.00% |
| TSLA240920P00180000 | 2024-05-09 3:28PM EDT | 2024-09-20 | 22.42 | 0.00 | 0.00 | +1.04 | +4.86% | 21 | 0 | 0.00% |
| TSLA241018P00180000 | 2024-05-09 3:11PM EDT | 2024-10-18 | 24.13 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| TSLA241115P00180000 | 2024-05-09 3:24PM EDT | 2024-11-15 | 26.45 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| TSLA241220P00180000 | 2024-05-09 3:44PM EDT | 2024-12-20 | 27.90 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 0.00% |
| TSLA250117P00180000 | 2024-05-09 3:54PM EDT | 2025-01-17 | 28.79 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.00% |
| TSLA250321P00180000 | 2024-05-08 10:50AM EDT | 2025-03-21 | 30.55 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| TSLA250620P00180000 | 2024-05-09 3:44PM EDT | 2025-06-20 | 35.10 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| TSLA250919P00180000 | 2024-05-07 9:51AM EDT | 2025-09-19 | 36.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA251219P00180000 | 2024-05-08 3:15PM EDT | 2025-12-19 | 40.40 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| TSLA260116P00180000 | 2024-05-09 10:19AM EDT | 2026-01-16 | 41.11 | 0.00 | 0.00 | -1.74 | -4.06% | 5 | 0 | 0.00% |
| TSLA260618P00180000 | 2024-05-08 3:13PM EDT | 2026-06-18 | 45.17 | 0.00 | 0.00 | 0.00 | - | 104 | 0 | 0.00% |
| TSLA261218P00180000 | 2024-05-09 12:54PM EDT | 2026-12-18 | 49.85 | 0.00 | 0.00 | +0.63 | +1.28% | 2 | 0 | 0.00% |
