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:340.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240510C00340000 | 2024-05-02 1:37PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | 227 | 497 | 387.50% |
| TSLA240517C00340000 | 2024-05-06 12:57PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 36 | 2,072 | 137.50% |
| TSLA240524C00340000 | 2024-05-09 1:40PM EDT | 2024-05-24 | 0.01 | 0.00 | 0.01 | 0.00 | - | 72 | 411 | 100.00% |
| TSLA240531C00340000 | 2024-05-09 1:53PM EDT | 2024-05-31 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 1 | 640 | 89.84% |
| TSLA240607C00340000 | 2024-05-09 11:46AM EDT | 2024-06-07 | 0.01 | 0.01 | 0.04 | -0.02 | -66.67% | 1 | 111 | 82.03% |
| TSLA240614C00340000 | 2024-05-07 1:00PM EDT | 2024-06-14 | 0.05 | 0.01 | 0.08 | +0.05 | - | - | 30 | 77.73% |
| TSLA240621C00340000 | 2024-05-09 2:45PM EDT | 2024-06-21 | 0.06 | 0.04 | 0.07 | -0.01 | -14.29% | 3 | 2,718 | 72.46% |
| TSLA240719C00340000 | 2024-05-09 11:27AM EDT | 2024-07-19 | 0.17 | 0.17 | 0.18 | -0.15 | -46.87% | 21 | 332 | 63.97% |
| TSLA240816C00340000 | 2024-05-09 3:32PM EDT | 2024-08-16 | 0.41 | 0.41 | 0.44 | -0.10 | -19.61% | 101 | 177 | 60.84% |
| TSLA240920C00340000 | 2024-05-09 12:24PM EDT | 2024-09-20 | 0.70 | 0.67 | 0.71 | -0.14 | -16.67% | 29 | 1,319 | 56.23% |
| TSLA241018C00340000 | 2024-05-08 3:18PM EDT | 2024-10-18 | 1.23 | 1.02 | 1.07 | 0.00 | - | 4 | 1,605 | 54.76% |
| TSLA241115C00340000 | 2024-05-09 3:27PM EDT | 2024-11-15 | 1.63 | 1.59 | 1.67 | -0.36 | -18.09% | 1 | 64 | 54.83% |
| TSLA241220C00340000 | 2024-05-09 3:54PM EDT | 2024-12-20 | 2.21 | 2.17 | 2.26 | -0.29 | -11.60% | 11 | 365 | 53.56% |
| TSLA250117C00340000 | 2024-05-09 2:30PM EDT | 2025-01-17 | 2.85 | 2.75 | 2.88 | -0.35 | -10.94% | 5 | 3,930 | 53.17% |
| TSLA250321C00340000 | 2024-05-08 12:07PM EDT | 2025-03-21 | 5.10 | 4.35 | 4.60 | 0.00 | - | 3 | 105 | 53.07% |
| TSLA250620C00340000 | 2024-05-08 2:52PM EDT | 2025-06-20 | 8.04 | 7.15 | 7.45 | 0.00 | - | 43 | 2,999 | 53.36% |
| TSLA250919C00340000 | 2024-05-08 9:30AM EDT | 2025-09-19 | 11.02 | 10.20 | 10.70 | 0.00 | - | 2 | 195 | 53.86% |
| TSLA251219C00340000 | 2024-05-09 12:56PM EDT | 2025-12-19 | 14.36 | 13.65 | 14.25 | -3.44 | -19.33% | 2 | 2,327 | 54.66% |
| TSLA260116C00340000 | 2024-05-08 3:32PM EDT | 2026-01-16 | 16.20 | 14.70 | 15.35 | 0.00 | - | 129 | 924 | 54.86% |
| TSLA260618C00340000 | 2024-05-09 3:59PM EDT | 2026-06-18 | 21.10 | 20.85 | 21.10 | -1.30 | -5.80% | 12 | 3,576 | 55.93% |
| TSLA261218C00340000 | 2024-05-09 11:55AM EDT | 2026-12-18 | 28.33 | 27.75 | 29.25 | -0.79 | -2.71% | 7 | 506 | 57.49% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240517P00340000 | 2024-01-30 11:01AM EDT | 2024-05-17 | 147.08 | 139.00 | 139.70 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA240621P00340000 | 2024-03-04 4:54PM EDT | 2024-06-21 | 151.25 | 171.05 | 172.15 | 0.00 | - | 2 | 0 | 136.22% |
| TSLA240719P00340000 | 2024-01-12 3:38PM EDT | 2024-07-19 | 123.07 | 145.65 | 147.30 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA240816P00340000 | 2024-04-29 2:29PM EDT | 2024-08-16 | 146.78 | 166.05 | 169.80 | 0.00 | - | - | 0 | 77.27% |
| TSLA240920P00340000 | 2024-02-09 10:42AM EDT | 2024-09-20 | 147.06 | 163.90 | 165.40 | 0.00 | - | 15 | 0 | 0.00% |
| TSLA241018P00340000 | 2024-02-12 12:03PM EDT | 2024-10-18 | 149.01 | 167.05 | 169.10 | 0.00 | - | 3 | 0 | 55.13% |
| TSLA241115P00340000 | 2024-05-09 9:39AM EDT | 2024-11-15 | 166.20 | 165.95 | 169.95 | -2.20 | -1.31% | 5 | 0 | 56.73% |
| TSLA241220P00340000 | 2024-02-29 12:39PM EDT | 2024-12-20 | 141.20 | 162.10 | 165.90 | 0.00 | - | 21 | 0 | 0.00% |
| TSLA250117P00340000 | 2024-05-08 3:41PM EDT | 2025-01-17 | 164.90 | 165.90 | 169.95 | 0.00 | - | 21 | 5 | 49.18% |
| TSLA250321P00340000 | 2024-03-28 9:51AM EDT | 2025-03-21 | 162.90 | 169.60 | 173.85 | 0.00 | - | 8 | 0 | 50.74% |
| TSLA250620P00340000 | 2024-04-04 11:59AM EDT | 2025-06-20 | 164.86 | 157.90 | 160.90 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA250919P00340000 | 2024-01-29 11:16AM EDT | 2025-09-19 | 155.60 | 140.90 | 142.00 | 0.00 | - | 15 | 263 | 0.00% |
| TSLA251219P00340000 | 2024-04-29 12:20PM EDT | 2025-12-19 | 150.44 | 167.40 | 170.70 | 0.00 | - | 7 | 1,174 | 34.60% |
| TSLA260116P00340000 | 2024-05-09 9:30AM EDT | 2026-01-16 | 165.90 | 168.20 | 170.85 | -0.29 | -0.17% | 1 | 136 | 34.21% |
| TSLA260618P00340000 | 2024-04-22 10:51AM EDT | 2026-06-18 | 199.54 | 169.05 | 172.00 | 0.00 | - | 1 | 24 | 33.15% |
| TSLA261218P00340000 | 2024-04-29 10:19AM EDT | 2026-12-18 | 161.50 | 167.80 | 175.00 | 0.00 | - | - | 2 | 34.53% |
