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:300.00
認購期權範圍2024年5月24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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240524C00300000 | 2024-05-17 2:39PM EDT | 2024-05-24 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 435 | 137.50% |
| TSLA240531C00300000 | 2024-05-16 11:30AM EDT | 2024-05-31 | 0.02 | 0.01 | 0.32 | 0.00 | - | 20 | 466 | 123.44% |
| TSLA240607C00300000 | 2024-05-16 1:03PM EDT | 2024-06-07 | 0.04 | 0.03 | 0.35 | 0.00 | - | 21 | 376 | 99.90% |
| TSLA240614C00300000 | 2024-05-17 9:59AM EDT | 2024-06-14 | 0.05 | 0.00 | 0.09 | -0.01 | -16.67% | 2 | 38 | 72.46% |
| TSLA240621C00300000 | 2024-05-17 3:16PM EDT | 2024-06-21 | 0.11 | 0.10 | 0.12 | +0.01 | +10.00% | 1,459 | 31,081 | 70.90% |
| TSLA240628C00300000 | 2024-05-15 1:33PM EDT | 2024-06-28 | 0.18 | 0.12 | 0.22 | +0.18 | - | 10 | 13 | 67.87% |
| TSLA240719C00300000 | 2024-05-17 3:59PM EDT | 2024-07-19 | 0.40 | 0.33 | 0.40 | +0.05 | +14.29% | 214 | 7,573 | 61.04% |
| TSLA240816C00300000 | 2024-05-17 3:52PM EDT | 2024-08-16 | 0.90 | 0.60 | 0.91 | +0.11 | +13.92% | 301 | 5,123 | 56.69% |
| TSLA240920C00300000 | 2024-05-17 3:53PM EDT | 2024-09-20 | 1.48 | 1.30 | 1.82 | +0.15 | +11.28% | 1,307 | 11,414 | 55.02% |
| TSLA241018C00300000 | 2024-05-17 3:20PM EDT | 2024-10-18 | 2.20 | 1.89 | 2.56 | +0.21 | +10.55% | 82 | 5,064 | 53.62% |
| TSLA241115C00300000 | 2024-05-17 2:40PM EDT | 2024-11-15 | 3.25 | 2.75 | 3.40 | +0.25 | +8.33% | 8 | 2,390 | 53.15% |
| TSLA241220C00300000 | 2024-05-17 3:41PM EDT | 2024-12-20 | 4.30 | 4.20 | 4.40 | +0.36 | +9.14% | 295 | 9,270 | 53.01% |
| TSLA250117C00300000 | 2024-05-17 3:50PM EDT | 2025-01-17 | 5.26 | 4.90 | 5.35 | +0.44 | +9.13% | 819 | 44,924 | 52.34% |
| TSLA250321C00300000 | 2024-05-17 3:40PM EDT | 2025-03-21 | 7.79 | 7.70 | 8.40 | +0.48 | +6.57% | 117 | 10,418 | 53.52% |
| TSLA250620C00300000 | 2024-05-17 3:45PM EDT | 2025-06-20 | 11.75 | 11.00 | 12.95 | +0.60 | +5.38% | 116 | 11,210 | 53.96% |
| TSLA250919C00300000 | 2024-05-17 3:54PM EDT | 2025-09-19 | 15.91 | 14.70 | 17.25 | +0.76 | +5.02% | 12 | 2,356 | 54.46% |
| TSLA251219C00300000 | 2024-05-17 3:47PM EDT | 2025-12-19 | 20.11 | 19.05 | 21.45 | +0.80 | +4.14% | 56 | 14,713 | 55.33% |
| TSLA260116C00300000 | 2024-05-17 3:58PM EDT | 2026-01-16 | 21.62 | 20.35 | 22.75 | +1.07 | +5.21% | 137 | 18,848 | 55.57% |
| TSLA260618C00300000 | 2024-05-17 2:30PM EDT | 2026-06-18 | 27.89 | 27.60 | 29.15 | +0.64 | +2.35% | 114 | 12,119 | 56.66% |
| TSLA261218C00300000 | 2024-05-17 3:53PM EDT | 2026-12-18 | 35.84 | 34.60 | 35.95 | +1.24 | +3.58% | 78 | 5,574 | 57.02% |
認沽盤範圍2024年5月24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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240531P00300000 | 2024-05-07 2:18PM EDT | 2024-05-31 | 121.55 | 121.95 | 123.25 | 0.00 | - | 3 | 0 | 110.16% |
| TSLA240621P00300000 | 2024-05-17 3:07PM EDT | 2024-06-21 | 123.55 | 121.85 | 123.20 | -1.90 | -1.51% | 1,270 | 318 | 91.06% |
| TSLA240719P00300000 | 2024-04-29 1:01PM EDT | 2024-07-19 | 104.05 | 121.80 | 123.40 | 0.00 | - | 15 | 0 | 70.12% |
| TSLA240816P00300000 | 2024-05-15 10:45AM EDT | 2024-08-16 | 125.81 | 121.80 | 123.35 | 0.00 | - | 45 | 0 | 57.47% |
| TSLA240920P00300000 | 2024-05-17 3:36PM EDT | 2024-09-20 | 122.95 | 121.75 | 123.40 | -3.64 | -2.88% | 1 | 1 | 49.23% |
| TSLA241018P00300000 | 2024-05-07 9:45AM EDT | 2024-10-18 | 119.90 | 121.65 | 123.50 | 0.00 | - | 20 | 0 | 45.36% |
| TSLA241115P00300000 | 2024-05-14 10:59AM EDT | 2024-11-15 | 122.00 | 121.90 | 123.30 | 0.00 | - | 1 | 1 | 40.04% |
| TSLA241220P00300000 | 2024-05-16 1:05PM EDT | 2024-12-20 | 125.30 | 122.20 | 123.65 | 0.00 | - | 68 | 91 | 39.21% |
| TSLA250117P00300000 | 2024-05-17 2:40PM EDT | 2025-01-17 | 123.75 | 122.40 | 124.40 | -1.52 | -1.21% | 12 | 497 | 40.87% |
| TSLA250321P00300000 | 2024-05-08 11:04AM EDT | 2025-03-21 | 126.00 | 122.70 | 124.35 | 0.00 | - | 3 | 55 | 36.23% |
| TSLA250620P00300000 | 2024-05-01 3:51PM EDT | 2025-06-20 | 122.15 | 123.95 | 125.55 | 0.00 | - | 1 | 1,076 | 35.69% |
| TSLA250919P00300000 | 2024-05-01 9:57AM EDT | 2025-09-19 | 122.30 | 123.65 | 128.60 | 0.00 | - | 1 | 48 | 38.86% |
| TSLA251219P00300000 | 2024-05-16 12:23PM EDT | 2025-12-19 | 129.30 | 126.00 | 129.25 | 0.00 | - | 4 | 1,775 | 36.80% |
| TSLA260116P00300000 | 2024-05-17 10:58AM EDT | 2026-01-16 | 128.00 | 126.60 | 129.65 | -3.12 | -2.38% | 3 | 561 | 36.59% |
| TSLA260618P00300000 | 2024-05-10 11:41AM EDT | 2026-06-18 | 136.52 | 129.10 | 131.95 | 0.00 | - | 1 | 554 | 35.86% |
| TSLA261218P00300000 | 2024-05-17 3:52PM EDT | 2026-12-18 | 133.39 | 131.70 | 135.20 | -2.21 | -1.63% | 5 | 259 | 35.83% |
