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：
認購期權
2024年5月10日
認沽盤
| 收市價 | 變化 | % 變化 | 成交量 | 未平倉合約 | 拍板 | 收市價 | 變化 | % 變化 | 成交量 | 未平倉合約 |
|---|---|---|---|---|---|---|---|---|---|---|
| 99.35 | -3.92 | -3.80% | 2 | 53 | 75.00 | 0.01 | 0.00 | - | 3 | 1,351 |
| 101.44 | 0.00 | - | - | 21 | 80.00 | 0.01 | 0.00 | - | 1 | 277 |
| - | - | - | - | - | 85.00 | 0.01 | 0.00 | - | 550 | 1,248 |
| 104.60 | 0.00 | - | - | 8 | 90.00 | 0.01 | 0.00 | - | 9,621 | 1,278 |
| 86.03 | 0.00 | - | - | 45 | 95.00 | 0.01 | 0.00 | - | 10 | 752 |
| 75.28 | -3.00 | -3.83% | 62 | 148 | 100.00 | 0.01 | 0.00 | - | 2 | 5,588 |
| 69.63 | -3.04 | -4.18% | 11 | 92 | 105.00 | 0.01 | 0.00 | - | 1 | 4,198 |
| 64.55 | -3.79 | -5.55% | 8 | 79 | 110.00 | 0.01 | 0.00 | - | 1 | 4,286 |
| 64.38 | 0.00 | - | 2 | 31 | 115.00 | 0.01 | 0.00 | - | 1,464 | 1,434 |
| 54.65 | -3.35 | -5.78% | 12 | 45 | 120.00 | 0.01 | 0.00 | - | 1,794 | 7,793 |
| 49.98 | -4.54 | -8.33% | 8 | 89 | 125.00 | 0.01 | 0.00 | - | 27 | 6,817 |
| 44.72 | -3.64 | -7.53% | 21 | 125 | 130.00 | 0.01 | 0.00 | - | 3,970 | 12,651 |
| 37.83 | -4.67 | -10.99% | 4 | 58 | 135.00 | 0.01 | 0.00 | - | 553 | 3,411 |
| 42.15 | 0.00 | - | 1 | 44 | 136.00 | 0.01 | 0.00 | - | 257 | 573 |
| 50.36 | 0.00 | - | 3 | 27 | 137.00 | 0.01 | 0.00 | - | 242 | 1,199 |
| 31.90 | 0.00 | - | - | 3 | 138.00 | 0.02 | +0.01 | +100.00% | 808 | 1,622 |
| 36.45 | -7.64 | -17.33% | 30 | 43 | 139.00 | 0.01 | 0.00 | - | 1,056 | 1,998 |
| 34.29 | -3.81 | -10.00% | 15 | 268 | 140.00 | 0.01 | 0.00 | - | 927 | 7,412 |
| 33.18 | -4.83 | -12.71% | 2 | 119 | 141.00 | 0.01 | 0.00 | - | 100 | 1,694 |
| 42.31 | 0.00 | - | 29 | 280 | 142.00 | 0.01 | 0.00 | - | 1,308 | 1,089 |
| 31.51 | -6.49 | -17.08% | 4 | 221 | 143.00 | 0.02 | 0.00 | - | 610 | 919 |
| 29.25 | -4.58 | -13.54% | 2 | 119 | 144.00 | 0.02 | 0.00 | - | 148 | 722 |
| 29.80 | -3.30 | -9.97% | 24 | 609 | 145.00 | 0.02 | 0.00 | - | 1,042 | 7,900 |
| 28.85 | -3.47 | -10.74% | 6 | 322 | 146.00 | 0.03 | +0.01 | +50.00% | 162 | 936 |
| 27.62 | -5.03 | -15.41% | 5 | 190 | 147.00 | 0.03 | +0.01 | +50.00% | 166 | 1,298 |
| 26.51 | -4.44 | -14.35% | 24 | 92 | 148.00 | 0.04 | +0.01 | +33.33% | 570 | 1,115 |
| 29.29 | 0.00 | - | 10 | 127 | 149.00 | 0.04 | +0.01 | +33.33% | 487 | 903 |
| 24.74 | -3.42 | -12.14% | 228 | 1,732 | 150.00 | 0.05 | +0.01 | +25.00% | 3,248 | 19,173 |
| 22.05 | -3.62 | -14.10% | 63 | 482 | 152.50 | 0.05 | -0.01 | -16.67% | 1,610 | 2,801 |
| 19.82 | -3.38 | -14.57% | 169 | 1,297 | 155.00 | 0.07 | 0.00 | - | 2,918 | 14,586 |
| 17.10 | -3.73 | -17.91% | 145 | 819 | 157.50 | 0.09 | -0.01 | -10.00% | 3,743 | 1,905 |
| 14.96 | -3.31 | -18.12% | 359 | 2,246 | 160.00 | 0.12 | -0.02 | -14.29% | 20,095 | 12,627 |
| 12.85 | -3.00 | -18.93% | 274 | 1,366 | 162.50 | 0.18 | -0.02 | -10.00% | 8,105 | 3,631 |
| 10.10 | -3.20 | -24.06% | 1,244 | 2,106 | 165.00 | 0.27 | -0.03 | -10.00% | 47,539 | 24,897 |
| 7.60 | -3.45 | -31.22% | 2,072 | 1,779 | 167.50 | 0.44 | -0.03 | -6.38% | 31,369 | 4,997 |
| 5.55 | -3.05 | -35.47% | 18,631 | 2,934 | 170.00 | 0.75 | +0.02 | +2.74% | 134,869 | 19,102 |
| 3.69 | -3.01 | -44.93% | 34,855 | 1,983 | 172.50 | 1.38 | +0.20 | +16.95% | 90,767 | 7,984 |
| 2.26 | -2.49 | -52.42% | 111,547 | 6,907 | 175.00 | 2.40 | +0.54 | +29.03% | 71,032 | 14,940 |
| 1.27 | -1.98 | -60.92% | 56,395 | 7,869 | 177.50 | 3.90 | +1.03 | +35.89% | 11,560 | 10,753 |
| 0.66 | -1.47 | -69.01% | 55,377 | 25,638 | 180.00 | 5.80 | +1.55 | +36.47% | 12,980 | 27,511 |
| 0.34 | -1.00 | -74.63% | 25,947 | 15,661 | 182.50 | 7.95 | +2.00 | +33.61% | 1,451 | 6,080 |
| 0.17 | -0.64 | -79.01% | 43,552 | 49,182 | 185.00 | 10.40 | +2.56 | +32.65% | 990 | 5,986 |
| 0.10 | -0.39 | -79.59% | 15,367 | 13,667 | 187.50 | 12.86 | +2.86 | +28.60% | 350 | 2,964 |
| 0.07 | -0.23 | -76.67% | 24,012 | 34,616 | 190.00 | 15.40 | +3.05 | +24.70% | 5,431 | 3,039 |
| 0.04 | -0.15 | -78.95% | 8,259 | 9,413 | 192.50 | 18.00 | +3.46 | +23.80% | 2,715 | 408 |
| 0.04 | -0.09 | -69.23% | 9,878 | 22,484 | 195.00 | 20.79 | +3.94 | +23.38% | 44,964 | 7,305 |
| 0.02 | -0.07 | -77.78% | 2,696 | 8,156 | 197.50 | 22.78 | +3.32 | +17.06% | 921 | 189 |
| 0.02 | -0.06 | -75.00% | 9,180 | 33,168 | 200.00 | 25.33 | +3.18 | +14.36% | 20,063 | 1,749 |
| 0.01 | -0.05 | -83.33% | 1,778 | 6,146 | 202.50 | 28.80 | +3.75 | +14.97% | 57 | 4 |
| 0.02 | -0.02 | -50.00% | 3,549 | 11,684 | 205.00 | 31.25 | +3.98 | +14.59% | 62 | 8 |
| 0.01 | -0.03 | -75.00% | 487 | 5,531 | 207.50 | 30.05 | 0.00 | - | 40 | 0 |
| 0.01 | -0.01 | -50.00% | 1,731 | 15,595 | 210.00 | 36.30 | +4.40 | +13.79% | 138 | 15 |
| 0.01 | -0.01 | -50.00% | 186 | 2,971 | 212.50 | 32.85 | 0.00 | - | 2 | 0 |
| 0.01 | -0.01 | -50.00% | 709 | 10,511 | 215.00 | 40.85 | +9.58 | +30.64% | 6 | 1 |
| 0.01 | -0.01 | -50.00% | 34 | 2,701 | 217.50 | - | - | - | - | - |
| 0.01 | 0.00 | - | 338 | 12,814 | 220.00 | 41.50 | 0.00 | - | 10 | 0 |
| 0.01 | 0.00 | - | 58 | 618 | 222.50 | - | - | - | - | - |
| 0.01 | 0.00 | - | 112 | 6,333 | 225.00 | 39.25 | 0.00 | - | 2 | 0 |
| 0.01 | 0.00 | - | 4 | 1,345 | 227.50 | - | - | - | - | - |
| 0.01 | 0.00 | - | 12 | 6,261 | 230.00 | 45.25 | 0.00 | - | 2 | 0 |
| 0.02 | 0.00 | - | 1 | 412 | 232.50 | - | - | - | - | - |
| 0.01 | 0.00 | - | 4 | 4,422 | 235.00 | 59.70 | +5.15 | +9.44% | 5 | 1 |
| 0.01 | 0.00 | - | 4 | 423 | 237.50 | 55.35 | 0.00 | - | - | 0 |
| 0.01 | 0.00 | - | 42 | 7,803 | 240.00 | 68.43 | +15.15 | +28.43% | 5 | 0 |
| 0.01 | 0.00 | - | 7 | 258 | 242.50 | - | - | - | - | - |
| 0.01 | 0.00 | - | 4 | 2,668 | 245.00 | 70.40 | +4.00 | +6.02% | 1 | 0 |
| 0.02 | 0.00 | - | 6 | 80 | 247.50 | - | - | - | - | - |
| 0.01 | 0.00 | - | 8 | 5,254 | 250.00 | 65.56 | 0.00 | - | 9 | 0 |
| 0.01 | 0.00 | - | 2 | 848 | 255.00 | 73.35 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 1 | 1,833 | 260.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 1 | 1,215 | 265.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 18 | 899 | 270.00 | 84.50 | 0.00 | - | 2 | 0 |
| 0.01 | 0.00 | - | 4 | 3,139 | 275.00 | 100.35 | +3.95 | +4.10% | 51 | 10 |
| 0.01 | 0.00 | - | 4 | 1,526 | 280.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 15 | 2,367 | 285.00 | 113.45 | +9.55 | +9.19% | 1 | 1 |
| 0.01 | 0.00 | - | 50 | 452 | 290.00 | 115.36 | +6.44 | +5.91% | 4 | 0 |
| 0.01 | 0.00 | - | 19 | 139 | 295.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 25 | 841 | 300.00 | 119.13 | 0.00 | - | 2 | 0 |
| 0.01 | 0.00 | - | 7 | 144 | 305.00 | 136.77 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 100 | 963 | 310.00 | 169.35 | 0.00 | - | 1 | 0 |
| 0.02 | 0.00 | - | 2 | 591 | 315.00 | 143.24 | 0.00 | - | 3 | 0 |
| 0.01 | 0.00 | - | 5 | 452 | 320.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 10 | 325 | 325.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 6 | 369 | 330.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 101 | 277 | 335.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 227 | 497 | 340.00 | - | - | - | - | - |
| 0.03 | 0.00 | - | 10 | 35 | 345.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 23 | 133 | 350.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 52 | 355 | 355.00 | 212.80 | 0.00 | - | - | 0 |
| 0.01 | 0.00 | - | 10 | 1,966 | 360.00 | 182.10 | 0.00 | - | 2 | 0 |
