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:105.00
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
TSLA240524C001050002024-05-16 3:39PM EDT2024-05-2470.0171.3073.900.00-2244169.34%
TSLA240531C001050002024-05-17 10:53AM EDT2024-05-3172.6071.3574.10+2.60+3.71%120131.25%
TSLA240621C001050002024-05-14 9:50AM EDT2024-06-2173.0972.6073.750.00-396298.39%
TSLA240719C001050002024-05-10 10:54AM EDT2024-07-1964.7272.4075.200.00-12583.57%
TSLA240816C001050002024-05-09 10:41AM EDT2024-08-1672.2073.2075.350.00-11574.66%
TSLA240920C001050002024-05-08 9:36AM EDT2024-09-2070.0075.1576.250.00-120274.05%
TSLA241018C001050002024-05-17 1:04PM EDT2024-10-1876.3575.9578.20+4.25+5.89%12274.63%
TSLA241115C001050002024-04-22 9:51AM EDT2024-11-1548.8476.9579.450.00-17373.85%
TSLA241220C001050002024-05-15 3:58PM EDT2024-12-2075.8578.1580.350.00-11671.81%
TSLA250117C001050002024-05-08 1:25PM EDT2025-01-1777.1779.1581.250.00-149770.98%
TSLA250321C001050002024-05-14 11:28AM EDT2025-03-2183.5081.0582.700.00-111268.41%
TSLA250620C001050002024-05-06 10:00AM EDT2025-06-2095.0083.7086.200.00-241367.88%
TSLA250919C001050002024-05-16 1:22PM EDT2025-09-1985.0085.5590.200.00-13267.62%
TSLA251219C001050002024-04-30 9:52AM EDT2025-12-19103.8089.4592.350.00-414467.98%
TSLA260116C001050002024-05-17 3:32PM EDT2026-01-1691.5090.4093.05-4.00-4.19%3463567.94%
TSLA260618C001050002024-05-17 11:47AM EDT2026-06-1896.4094.9598.15+0.10+0.10%62,72868.75%
TSLA261218C001050002024-05-17 11:07AM EDT2026-12-18100.5098.10103.30+7.92+8.55%136,04667.89%
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
TSLA240524P001050002024-05-17 3:50PM EDT2024-05-240.010.000.070.00-4741,001143.75%
TSLA240531P001050002024-05-17 3:53PM EDT2024-05-310.020.010.02+0.01+100.00%1479893.75%
TSLA240607P001050002024-05-17 3:16PM EDT2024-06-070.040.030.05-0.01-20.00%14483.98%
TSLA240614P001050002024-05-16 11:28AM EDT2024-06-140.080.050.090.00-506377.54%
TSLA240621P001050002024-05-17 3:58PM EDT2024-06-210.110.050.120.00-476,02371.09%
TSLA240719P001050002024-05-17 1:27PM EDT2024-07-190.290.280.42-0.02-6.45%2161,22464.65%
TSLA240816P001050002024-05-17 1:00PM EDT2024-08-160.640.340.97-0.08-11.11%20490860.03%
TSLA240920P001050002024-05-17 3:10PM EDT2024-09-201.060.741.38-0.08-7.02%72,39756.15%
TSLA241018P001050002024-05-14 2:58PM EDT2024-10-181.621.191.840.00-41,06854.99%
TSLA241115P001050002024-05-17 12:39PM EDT2024-11-152.122.152.50-0.17-7.42%2011,68856.24%
TSLA241220P001050002024-05-17 2:46PM EDT2024-12-202.742.383.25-0.17-5.84%61,62354.24%
TSLA250117P001050002024-05-17 11:59AM EDT2025-01-173.153.153.30-0.25-7.35%812,94653.05%
TSLA250321P001050002024-05-17 12:37PM EDT2025-03-214.364.304.50-0.27-5.83%301,20551.99%
TSLA250620P001050002024-05-14 3:46PM EDT2025-06-206.304.956.700.00-14,25650.16%
TSLA250919P001050002024-05-17 1:39PM EDT2025-09-197.797.507.95-0.26-3.23%31,06450.18%
TSLA251219P001050002024-05-17 3:10PM EDT2025-12-199.618.459.70-0.24-2.44%663050.45%
TSLA260116P001050002024-05-09 9:30AM EDT2026-01-1610.658.9010.150.00-31,20050.22%
TSLA260618P001050002024-05-14 3:51PM EDT2026-06-1812.5511.5512.800.00-230049.70%
TSLA261218P001050002024-05-16 1:50PM EDT2026-12-1815.6014.0015.400.00-21,57748.70%