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:430.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240621C00430000 | 2024-05-21 3:02PM EDT | 2024-06-21 | 0.02 | 0.02 | 0.04 | -0.05 | -71.43% | 2 | 1,431 | 93.75% |
| TSLA240719C00430000 | 2024-05-17 12:40PM EDT | 2024-07-19 | 0.09 | 0.10 | 0.13 | 0.00 | - | 34 | 198 | 78.13% |
| TSLA240816C00430000 | 2024-05-17 1:45PM EDT | 2024-08-16 | 0.20 | 0.28 | 0.31 | 0.00 | - | 4 | 1,234 | 71.78% |
| TSLA240920C00430000 | 2024-05-21 3:10PM EDT | 2024-09-20 | 0.50 | 0.49 | 0.50 | +0.16 | +47.06% | 1 | 2,177 | 64.97% |
| TSLA241115C00430000 | 2024-05-21 2:10PM EDT | 2024-11-15 | 1.06 | 1.14 | 1.20 | +0.29 | +37.66% | 3 | 349 | 61.26% |
| TSLA241220C00430000 | 2024-05-21 3:56PM EDT | 2024-12-20 | 1.56 | 1.54 | 1.61 | +0.39 | +33.33% | 8 | 344 | 58.92% |
| TSLA250117C00430000 | 2024-05-21 3:43PM EDT | 2025-01-17 | 1.91 | 1.94 | 2.09 | +0.49 | +34.51% | 23 | 1,305 | 57.93% |
| TSLA250321C00430000 | 2024-05-21 3:43PM EDT | 2025-03-21 | 3.05 | 3.10 | 3.30 | +0.75 | +32.61% | 3 | 332 | 56.53% |
| TSLA250620C00430000 | 2024-05-16 3:13PM EDT | 2025-06-20 | 3.92 | 4.20 | 6.60 | 0.00 | - | 2 | 269 | 55.78% |
| TSLA250919C00430000 | 2024-05-17 9:52AM EDT | 2025-09-19 | 5.95 | 6.85 | 9.35 | 0.00 | - | 6 | 103 | 55.79% |
| TSLA251219C00430000 | 2024-05-21 1:53PM EDT | 2025-12-19 | 10.30 | 10.00 | 12.35 | +1.73 | +20.19% | 102 | 833 | 56.13% |
| TSLA260116C00430000 | 2024-05-21 2:02PM EDT | 2026-01-16 | 11.25 | 11.05 | 13.30 | +2.96 | +35.71% | 1 | 380 | 56.26% |
| TSLA260618C00430000 | 2024-05-21 12:06PM EDT | 2026-06-18 | 16.00 | 16.75 | 18.60 | +1.45 | +9.97% | 7 | 664 | 56.80% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240621P00430000 | 2023-12-07 12:36PM EDT | 2024-06-21 | 187.42 | 190.30 | 194.65 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA240920P00430000 | 2023-12-29 2:44PM EDT | 2024-09-20 | 179.80 | 237.55 | 240.50 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA241220P00430000 | 2024-01-12 11:51AM EDT | 2024-12-20 | 208.80 | 235.35 | 237.35 | 0.00 | - | - | 0 | 0.00% |
| TSLA250117P00430000 | 2024-05-08 3:58PM EDT | 2025-01-17 | 255.35 | 242.30 | 244.35 | 0.00 | - | 1 | 0 | 51.20% |
| TSLA250321P00430000 | 2024-03-22 1:23PM EDT | 2025-03-21 | 259.65 | 281.55 | 284.35 | 0.00 | - | 10 | 0 | 124.36% |
| TSLA250620P00430000 | 2024-01-08 11:21AM EDT | 2025-06-20 | 193.25 | 243.25 | 244.95 | 0.00 | - | 1 | 0 | 43.42% |
| TSLA250919P00430000 | 2024-04-29 11:57AM EDT | 2025-09-19 | 235.15 | 240.90 | 246.35 | 0.00 | - | 2 | 0 | 44.16% |
| TSLA251219P00430000 | 2024-02-22 2:32PM EDT | 2025-12-19 | 232.40 | 258.00 | 260.15 | 0.00 | - | 1 | 0 | 62.57% |
| TSLA260116P00430000 | 2024-01-31 10:30AM EDT | 2026-01-16 | 243.19 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA260618P00430000 | 2024-05-21 10:51AM EDT | 2026-06-18 | 251.55 | 241.00 | 245.85 | +4.20 | +1.70% | 74 | 0 | 34.19% |
