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:110.00
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
TSLA240524C001100002024-05-17 3:32PM EDT2024-05-2467.2566.3068.90+2.60+4.02%284155.86%
TSLA240531C001100002024-05-14 1:40PM EDT2024-05-3166.7866.4068.300.00-1131148.34%
TSLA240607C001100002024-05-17 10:51AM EDT2024-06-0767.5566.4569.25+2.25+3.45%13105.08%
TSLA240621C001100002024-05-16 3:15PM EDT2024-06-2165.9067.4568.750.00-3157788.96%
TSLA240719C001100002024-05-15 3:25PM EDT2024-07-1966.3867.6070.300.00-17579.27%
TSLA240816C001100002024-05-17 12:41PM EDT2024-08-1671.1068.5071.35+4.75+7.16%12074.94%
TSLA240920C001100002024-05-16 11:44AM EDT2024-09-2067.8970.5072.550.00-130073.76%
TSLA241018C001100002024-05-16 3:15PM EDT2024-10-1869.9071.4573.700.00-13371.95%
TSLA241115C001100002024-05-14 2:52PM EDT2024-11-1573.1072.6073.900.00-17269.09%
TSLA241220C001100002024-05-15 3:58PM EDT2024-12-2075.0373.9076.10+3.51+4.91%15069.78%
TSLA250117C001100002024-05-17 2:00PM EDT2025-01-1774.7075.1077.10+0.95+1.29%14,62469.31%
TSLA250321C001100002024-05-17 3:15PM EDT2025-03-2177.4577.1078.60+1.36+1.79%132466.77%
TSLA250620C001100002024-05-10 1:46PM EDT2025-06-2073.5580.0582.250.00-1034766.47%
TSLA250919C001100002024-04-25 3:34PM EDT2025-09-1979.4582.2086.350.00-41966.39%
TSLA251219C001100002024-05-17 11:36AM EDT2025-12-1988.0586.2088.80-5.85-6.23%224466.90%
TSLA260116C001100002024-05-17 11:49AM EDT2026-01-1688.6087.1589.55+2.65+3.08%3345966.86%
TSLA260618C001100002024-05-17 11:42AM EDT2026-06-1893.4090.9594.95+8.50+10.01%443667.04%
TSLA261218C001100002024-05-16 1:38PM EDT2026-12-1895.0295.50100.300.00-110,05467.22%
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
TSLA240524P001100002024-05-17 3:50PM EDT2024-05-240.010.000.02-0.01-50.00%1,381998117.19%
TSLA240531P001100002024-05-17 12:43PM EDT2024-05-310.020.010.130.00-476,424100.78%
TSLA240607P001100002024-05-17 3:43PM EDT2024-06-070.040.010.36-0.01-20.00%73293.55%
TSLA240614P001100002024-05-17 2:59PM EDT2024-06-140.060.000.41-0.03-33.33%132482.23%
TSLA240621P001100002024-05-17 3:43PM EDT2024-06-210.120.100.140.00-15118,69468.26%
TSLA240628P001100002024-05-15 11:45AM EDT2024-06-280.130.150.390.00-105270.02%
TSLA240719P001100002024-05-17 3:08PM EDT2024-07-190.350.070.69-0.05-12.50%592,49960.40%
TSLA240816P001100002024-05-17 3:46PM EDT2024-08-160.820.721.13-0.06-6.82%1015,44559.38%
TSLA240920P001100002024-05-17 3:27PM EDT2024-09-201.310.981.63-0.11-7.75%388,47854.37%
TSLA241018P001100002024-05-17 1:27PM EDT2024-10-181.871.522.18-0.08-4.10%41,68453.47%
TSLA241115P001100002024-05-17 12:01PM EDT2024-11-152.532.282.96-0.23-8.33%215,49253.90%
TSLA241220P001100002024-05-17 11:59AM EDT2024-12-203.213.203.80-0.23-6.69%33,39653.67%
TSLA250117P001100002024-05-17 12:35PM EDT2025-01-173.733.753.90-0.32-7.90%3619,74551.91%
TSLA250321P001100002024-05-17 1:07PM EDT2025-03-215.175.055.25-0.27-4.96%510,76051.01%
TSLA250620P001100002024-05-17 11:19AM EDT2025-06-207.086.507.60-0.22-3.01%35,17250.17%
TSLA250919P001100002024-05-14 2:44PM EDT2025-09-199.107.5510.300.00-631052.76%
TSLA251219P001100002024-05-15 2:25PM EDT2025-12-1911.1510.2510.950.00-14,09949.76%
TSLA260116P001100002024-05-14 11:44AM EDT2026-01-1611.5010.9511.500.00-461849.67%
TSLA260618P001100002024-05-15 10:24AM EDT2026-06-1814.4512.8514.500.00-182649.47%
TSLA261218P001100002024-05-17 12:28PM EDT2026-12-1816.6516.0017.00-0.50-2.92%21,50848.10%