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:150.00
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 | 到期日 | 收市價 | 變化 | % 變化 | 成交量 | 未平倉合約 |
|---|---|---|---|---|---|---|---|---|---|---|
| 31.15 | +0.45 | +1.47% | 372 | 1,654 | 2024-05-10 | 0.08 | -0.07 | -46.67% | 3,488 | 16,588 |
| 31.95 | +1.40 | +4.58% | 126 | 18,457 | 2024-05-17 | 0.28 | -0.09 | -24.32% | 1,792 | 40,148 |
| 32.28 | +1.08 | +3.46% | 19 | 696 | 2024-05-24 | 0.52 | -0.13 | -20.00% | 357 | 2,527 |
| 32.45 | +0.02 | +0.06% | 22 | 1,578 | 2024-05-31 | 0.73 | -0.23 | -23.96% | 1,308 | 4,435 |
| 32.23 | -1.10 | -3.30% | 27 | 49 | 2024-06-07 | 1.10 | -0.25 | -18.52% | 1,409 | 702 |
| 32.55 | +32.55 | - | 2 | 0 | 2024-06-14 | 1.59 | +1.59 | - | 237 | 20 |
| 34.24 | +0.11 | +0.32% | 34 | 7,085 | 2024-06-21 | 1.89 | -0.31 | -14.09% | 1,117 | 35,617 |
| 36.20 | -0.27 | -0.74% | 46 | 2,822 | 2024-07-19 | 3.80 | -0.35 | -8.43% | 428 | 15,278 |
| 40.10 | +1.10 | +2.82% | 29 | 4,866 | 2024-08-16 | 6.13 | -0.37 | -5.69% | 273 | 21,010 |
| 40.30 | -1.10 | -2.66% | 5 | 12,100 | 2024-09-20 | 7.70 | -0.55 | -6.67% | 113 | 34,117 |
| 44.64 | +0.64 | +1.45% | 10 | 2,211 | 2024-10-18 | 9.23 | -0.37 | -3.85% | 108 | 7,944 |
| 46.95 | +0.98 | +2.13% | 70 | 274 | 2024-11-15 | 11.10 | -0.65 | -5.53% | 30 | 3,603 |
| 48.88 | +1.24 | +2.60% | 6 | 654 | 2024-12-20 | 12.35 | -0.33 | -2.60% | 172 | 21,887 |
| 50.77 | -0.23 | -0.45% | 1,236 | 13,795 | 2025-01-17 | 13.50 | -0.47 | -3.36% | 92 | 33,636 |
| 54.10 | +0.34 | +0.63% | 10 | 1,582 | 2025-03-21 | 16.57 | -0.02 | -0.12% | 50 | 5,194 |
| 59.15 | +3.15 | +5.63% | 11 | 2,510 | 2025-06-20 | 19.05 | -0.65 | -3.30% | 15 | 6,645 |
| 65.45 | +5.20 | +8.63% | 1 | 248 | 2025-09-19 | 22.95 | 0.00 | - | 6 | 1,469 |
| 68.00 | +2.13 | +3.23% | 23 | 1,260 | 2025-12-19 | 24.95 | 0.00 | - | 16 | 5,330 |
| 69.37 | -0.33 | -0.47% | 45 | 4,144 | 2026-01-16 | 25.41 | +0.16 | +0.63% | 5 | 3,659 |
| 75.50 | -0.32 | -0.42% | 7 | 5,936 | 2026-06-18 | 29.12 | -0.09 | -0.31% | 48 | 3,574 |
| 81.95 | -0.70 | -0.85% | 18 | 1,422 | 2026-12-18 | 33.00 | -0.02 | -0.06% | 445 | 1,306 |
