香港股市 已收市

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS 即時價格。貨幣為 USD。
加入追蹤清單
177.46+2.62 (+1.50%)
收市:04:00PM EDT
177.55 +0.09 (+0.05%)
收市後: 07:59PM EDT
價內期權
拍板:100.00
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
TSLA240524C001000002024-05-17 12:13PM EDT2024-05-2479.3576.3078.20+4.13+5.49%29104239.26%
TSLA240531C001000002024-05-17 12:56PM EDT2024-05-3178.4076.3578.25+5.20+7.10%3183171.29%
TSLA240607C001000002024-05-14 11:06AM EDT2024-06-0777.7076.4079.250.00-113121.97%
TSLA240621C001000002024-05-17 11:38AM EDT2024-06-2178.6477.3578.65+3.79+5.06%1075,912100.98%
TSLA240719C001000002024-05-17 3:07PM EDT2024-07-1978.1577.3080.15+2.88+3.83%101,71988.94%
TSLA240816C001000002024-05-17 10:50AM EDT2024-08-1679.9578.0580.95+3.28+4.28%320282.72%
TSLA240920C001000002024-05-14 11:08AM EDT2024-09-2081.0878.9581.750.00-152277.00%
TSLA241018C001000002024-05-07 2:19PM EDT2024-10-1881.7480.6082.850.00-113878.04%
TSLA241115C001000002024-04-29 3:07PM EDT2024-11-1596.6181.5082.850.00-441174.09%
TSLA241220C001000002024-05-17 3:24PM EDT2024-12-2083.0582.5583.90+2.55+3.17%37772.51%
TSLA250117C001000002024-05-17 1:57PM EDT2025-01-1783.3583.6085.65+3.00+3.73%114,94973.70%
TSLA250321C001000002024-05-15 3:48PM EDT2025-03-2183.0085.2586.750.00-334970.24%
TSLA250620C001000002024-05-17 3:48PM EDT2025-06-2088.3088.1089.60+2.38+2.77%296369.44%
TSLA250919C001000002024-05-07 9:42AM EDT2025-09-1995.6289.4593.700.00-17268.98%
TSLA251219C001000002024-05-17 11:36AM EDT2025-12-1994.9593.0595.75+3.25+3.54%26,15869.16%
TSLA260116C001000002024-05-17 3:32PM EDT2026-01-1694.9094.0096.35+2.11+2.27%961,23169.09%
TSLA260618C001000002024-05-17 2:10PM EDT2026-06-1898.4597.25101.25-0.75-0.76%881,77768.90%
TSLA261218C001000002024-05-17 12:51PM EDT2026-12-18105.13101.30106.25+4.13+4.09%1128768.92%
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
TSLA240524P001000002024-05-17 11:21AM EDT2024-05-240.020.000.01+0.01+100.00%32,457131.25%
TSLA240531P001000002024-05-17 2:51PM EDT2024-05-310.010.010.02-0.01-50.00%343,226101.56%
TSLA240607P001000002024-05-17 12:36PM EDT2024-06-070.020.000.34-0.01-33.33%1293108.79%
TSLA240614P001000002024-05-17 2:15PM EDT2024-06-140.050.050.07+0.01+25.00%296482.81%
TSLA240621P001000002024-05-17 3:58PM EDT2024-06-210.090.070.400.00-2,05538,53688.28%
TSLA240719P001000002024-05-17 3:57PM EDT2024-07-190.250.220.310.00-1547,10866.99%
TSLA240816P001000002024-05-17 3:57PM EDT2024-08-160.530.500.70-0.03-5.36%1885,44563.82%
TSLA240920P001000002024-05-17 3:35PM EDT2024-09-200.860.850.93-0.07-7.53%1,01039,82058.45%
TSLA241018P001000002024-05-17 3:38PM EDT2024-10-181.251.201.30-0.07-5.30%5608,29856.76%
TSLA241115P001000002024-05-17 1:21PM EDT2024-11-151.811.702.12-0.10-5.24%7013,54657.57%
TSLA241220P001000002024-05-17 3:46PM EDT2024-12-202.252.052.40-0.15-6.25%325,19954.77%
TSLA250117P001000002024-05-17 2:57PM EDT2025-01-172.712.662.76-0.14-4.91%23038,16654.29%
TSLA250321P001000002024-05-17 3:42PM EDT2025-03-213.753.653.85-0.21-5.30%1884,81853.09%
TSLA250620P001000002024-05-17 12:11PM EDT2025-06-205.105.155.85-0.39-7.10%10412,17252.66%
TSLA250919P001000002024-05-17 2:18PM EDT2025-09-196.915.656.95-0.11-1.57%51,33651.56%
TSLA251219P001000002024-05-17 11:11AM EDT2025-12-198.458.208.55-0.23-2.65%312,75350.78%
TSLA260116P001000002024-05-17 3:32PM EDT2026-01-168.858.508.95-0.18-1.99%222,96550.40%
TSLA260618P001000002024-05-17 3:28PM EDT2026-06-1811.1610.8012.25-0.22-1.93%253,68650.53%
TSLA261218P001000002024-05-17 11:19AM EDT2026-12-1813.7013.0013.85-0.30-2.14%42,06949.26%