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:115.00
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
TSLA240524C001150002024-05-16 3:35PM EDT2024-05-2460.2061.3063.950.00-597146.09%
TSLA240531C001150002024-05-14 2:26PM EDT2024-05-3162.1561.4063.350.00-1029138.28%
TSLA240607C001150002024-05-13 10:18AM EDT2024-06-0759.2062.4063.650.00-28103.17%
TSLA240621C001150002024-05-16 1:16PM EDT2024-06-2160.4262.5064.000.00-458485.30%
TSLA240719C001150002024-05-17 10:47AM EDT2024-07-1964.5062.7065.50+3.50+5.74%14774.90%
TSLA240816C001150002024-05-13 12:31PM EDT2024-08-1659.9263.7565.850.00-11168.36%
TSLA240920C001150002024-05-17 10:53AM EDT2024-09-2066.6065.9067.75+2.47+3.85%31,16070.09%
TSLA241018C001150002024-05-14 12:23PM EDT2024-10-1867.6266.9568.000.00-11366.44%
TSLA241115C001150002024-05-17 11:27AM EDT2024-11-1569.1768.2570.70+2.56+3.84%131169.09%
TSLA241220C001150002024-05-15 3:58PM EDT2024-12-2067.3369.6570.900.00-125766.02%
TSLA250117C001150002024-05-13 9:57AM EDT2025-01-1769.0070.8572.850.00-1002,26967.02%
TSLA250321C001150002024-05-14 1:33PM EDT2025-03-2173.2573.0574.750.00-1326965.20%
TSLA250620C001150002024-05-15 2:43PM EDT2025-06-2075.3976.2078.650.00-254165.12%
TSLA250919C001150002024-05-08 9:30AM EDT2025-09-1977.1078.4583.100.00-119165.26%
TSLA251219C001150002024-04-23 9:35AM EDT2025-12-1957.0582.7085.600.00-116365.83%
TSLA260116C001150002024-05-17 11:48AM EDT2026-01-1685.3583.7586.40+5.35+6.69%2817865.87%
TSLA260618C001150002024-05-15 1:07PM EDT2026-06-1888.0188.8092.000.00-127166.92%
TSLA261218C001150002024-05-16 1:40PM EDT2026-12-1892.0392.4097.850.00-110566.52%
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
TSLA240524P001150002024-05-17 3:57PM EDT2024-05-240.010.000.010.00-1,4851,035100.00%
TSLA240531P001150002024-05-17 10:14AM EDT2024-05-310.030.020.060.00-10397586.72%
TSLA240607P001150002024-05-17 2:58PM EDT2024-06-070.050.000.37-0.02-28.57%5035785.74%
TSLA240614P001150002024-05-16 1:03PM EDT2024-06-140.110.090.120.00-132868.75%
TSLA240621P001150002024-05-17 3:43PM EDT2024-06-210.150.100.17-0.02-11.76%1462,66663.57%
TSLA240628P001150002024-05-15 1:44PM EDT2024-06-280.210.000.240.00-13157.03%
TSLA240719P001150002024-05-17 3:14PM EDT2024-07-190.460.250.78-0.06-11.54%2371,37858.57%
TSLA240816P001150002024-05-17 12:00PM EDT2024-08-161.000.711.34-0.14-12.28%996955.91%
TSLA240920P001150002024-05-17 2:57PM EDT2024-09-201.621.291.94-0.11-6.36%464,21152.78%
TSLA241018P001150002024-05-17 11:53AM EDT2024-10-182.241.932.59-0.24-9.68%192,57352.08%
TSLA241115P001150002024-05-17 12:31PM EDT2024-11-153.152.723.70-0.25-7.35%12,62752.94%
TSLA241220P001150002024-05-17 1:39PM EDT2024-12-203.903.803.95-0.25-6.02%91,44651.40%
TSLA250117P001150002024-05-17 2:42PM EDT2025-01-174.603.454.60-0.18-3.77%207,04851.17%
TSLA250321P001150002024-05-16 11:03AM EDT2025-03-216.354.856.150.00-17,97950.56%
TSLA250620P001150002024-05-17 12:09PM EDT2025-06-207.956.908.20-0.70-8.09%21,71549.66%
TSLA250919P001150002024-05-10 11:50AM EDT2025-09-1911.259.3510.300.00-221049.34%
TSLA251219P001150002024-05-13 9:30AM EDT2025-12-1912.7011.0012.300.00-537549.11%
TSLA260116P001150002024-05-15 10:57AM EDT2026-01-1613.2611.5512.800.00-121,37948.88%
TSLA260618P001150002024-05-17 3:32PM EDT2026-06-1815.5014.3516.15-0.50-3.12%725449.01%
TSLA261218P001150002024-05-10 3:49PM EDT2026-12-1819.5517.2518.700.00-415847.55%