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:470.00
認購期權範圍2024年5月17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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240517C00470000 | 2024-05-14 11:37AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 1,628 | 312.50% |
| TSLA240621C00470000 | 2024-04-29 12:34PM EDT | 2024-06-21 | 0.21 | 0.01 | 0.03 | 0.00 | - | 205 | 745 | 97.66% |
| TSLA240719C00470000 | 2024-05-15 2:14PM EDT | 2024-07-19 | 0.07 | 0.06 | 0.07 | -0.02 | -22.22% | 10 | 158 | 82.23% |
| TSLA240816C00470000 | 2024-05-08 10:41AM EDT | 2024-08-16 | 0.12 | 0.07 | 0.18 | 0.00 | - | 93 | 357 | 73.44% |
| TSLA240920C00470000 | 2024-05-07 10:22AM EDT | 2024-09-20 | 0.33 | 0.24 | 0.27 | 0.00 | - | 1 | 1,225 | 67.87% |
| TSLA250117C00470000 | 2024-05-15 11:16AM EDT | 2025-01-17 | 1.09 | 1.03 | 1.07 | +0.13 | +13.54% | 2 | 2,498 | 59.20% |
| TSLA250620C00470000 | 2024-05-14 9:49AM EDT | 2025-06-20 | 3.25 | 2.96 | 3.10 | 0.00 | - | 1 | 209 | 55.95% |
| TSLA250919C00470000 | 2024-05-15 10:22AM EDT | 2025-09-19 | 4.85 | 4.60 | 4.90 | -2.25 | -31.69% | 1 | 186 | 55.52% |
| TSLA251219C00470000 | 2024-05-15 10:46AM EDT | 2025-12-19 | 7.05 | 6.70 | 7.10 | +0.35 | +5.22% | 1 | 886 | 55.68% |
| TSLA260116C00470000 | 2024-05-13 9:36AM EDT | 2026-01-16 | 7.07 | 7.40 | 7.85 | 0.00 | - | 1 | 437 | 55.77% |
| TSLA260618C00470000 | 2024-05-15 3:32PM EDT | 2026-06-18 | 12.18 | 11.90 | 12.20 | -0.82 | -6.31% | 12 | 812 | 56.52% |
認沽盤範圍2024年5月17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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240621P00470000 | 2022-08-19 3:08PM EDT | 2024-06-21 | 65.05 | 0.00 | 0.00 | 0.00 | - | 12 | 19 | 0.00% |
| TSLA240920P00470000 | 2023-09-20 12:29PM EDT | 2024-09-20 | 202.80 | 253.00 | 263.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA250117P00470000 | 2024-05-15 3:58PM EDT | 2025-01-17 | 295.85 | 293.90 | 297.95 | +6.68 | +2.31% | 2 | 0 | 65.72% |
| TSLA250620P00470000 | 2024-04-01 9:30AM EDT | 2025-06-20 | 294.43 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA250919P00470000 | 2024-03-27 1:36PM EDT | 2025-09-19 | 289.85 | 298.55 | 304.85 | 0.00 | - | 10 | 0 | 58.00% |
| TSLA251219P00470000 | 2024-01-09 1:49PM EDT | 2025-12-19 | 236.52 | 279.00 | 281.45 | 0.00 | - | 56 | 0 | 0.00% |
| TSLA260116P00470000 | 2024-03-27 2:57PM EDT | 2026-01-16 | 289.42 | 299.20 | 303.90 | 0.00 | - | 10 | 0 | 51.77% |
| TSLA260618P00470000 | 2024-04-18 2:54PM EDT | 2026-06-18 | 319.43 | 293.60 | 298.25 | 0.00 | - | 4 | 2 | 38.59% |
