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:120.00
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
TSLA240524C001200002024-05-17 3:41PM EDT2024-05-2457.5656.3558.90+3.65+6.77%2264133.40%
TSLA240531C001200002024-05-17 2:44PM EDT2024-05-3156.9257.2058.35+3.62+6.79%21346104.30%
TSLA240607C001200002024-05-07 12:53PM EDT2024-06-0760.1557.1059.400.00-513101.03%
TSLA240614C001200002024-05-17 3:01PM EDT2024-06-1457.6557.6058.75+5.65+10.87%90385.69%
TSLA240621C001200002024-05-17 12:52PM EDT2024-06-2159.1157.6059.05+3.92+7.10%761,04379.74%
TSLA240719C001200002024-05-17 12:03PM EDT2024-07-1960.7457.9060.65+4.24+7.50%269170.75%
TSLA240816C001200002024-05-17 10:58AM EDT2024-08-1660.7059.1561.85+3.10+5.38%724968.03%
TSLA240920C001200002024-05-17 1:20PM EDT2024-09-2061.8061.4562.40+2.15+3.60%268265.42%
TSLA241018C001200002024-05-15 10:09AM EDT2024-10-1859.1062.6564.75-1.10-1.83%12666.75%
TSLA241115C001200002024-05-14 11:07AM EDT2024-11-1565.5264.1065.300.00-15565.06%
TSLA241220C001200002024-05-16 11:22AM EDT2024-12-2063.8965.6066.800.00-16264.39%
TSLA250117C001200002024-05-17 3:48PM EDT2025-01-1767.2066.9568.00+1.90+2.91%247,35864.30%
TSLA250321C001200002024-05-17 10:52AM EDT2025-03-2170.5069.3570.95+2.95+4.37%426364.00%
TSLA250620C001200002024-05-15 2:28PM EDT2025-06-2071.5072.7574.950.00-149663.99%
TSLA250919C001200002024-04-29 9:49AM EDT2025-09-1974.1076.1078.80-15.05-16.88%43264.36%
TSLA251219C001200002024-05-14 11:24AM EDT2025-12-1982.4679.7582.300.00-355365.06%
TSLA260116C001200002024-05-17 11:48AM EDT2026-01-1682.1580.7583.25+3.90+4.98%2444265.13%
TSLA260618C001200002024-05-17 2:13PM EDT2026-06-1886.0085.9588.25+1.85+2.20%128765.60%
TSLA261218C001200002024-05-17 3:39PM EDT2026-12-1892.4591.0593.90+3.44+3.86%521265.93%
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
TSLA240524P001200002024-05-17 3:42PM EDT2024-05-240.010.010.020.00-1525,519100.00%
TSLA240531P001200002024-05-17 3:29PM EDT2024-05-310.030.020.06-0.02-40.00%132,07778.91%
TSLA240607P001200002024-05-17 1:33PM EDT2024-06-070.080.010.09-0.01-11.11%1291,22266.02%
TSLA240614P001200002024-05-17 10:49AM EDT2024-06-140.130.120.16-0.02-13.33%789465.14%
TSLA240621P001200002024-05-17 3:43PM EDT2024-06-210.190.170.39-0.02-9.52%29414,99664.70%
TSLA240628P001200002024-05-17 3:07PM EDT2024-06-280.230.210.29-0.05-17.86%1417158.01%
TSLA240719P001200002024-05-17 3:46PM EDT2024-07-190.590.450.80-0.07-10.61%894,72655.64%
TSLA240816P001200002024-05-17 3:47PM EDT2024-08-161.300.981.53-0.15-10.34%1534,09353.76%
TSLA240920P001200002024-05-17 3:57PM EDT2024-09-201.991.682.33-0.22-9.95%1505,09951.37%
TSLA241018P001200002024-05-17 3:40PM EDT2024-10-182.782.703.30-0.22-7.33%162,54352.10%
TSLA241115P001200002024-05-17 3:39PM EDT2024-11-153.803.754.35-0.30-7.32%2053,28452.69%
TSLA241220P001200002024-05-17 2:45PM EDT2024-12-204.714.554.70-0.24-4.85%446,48450.47%
TSLA250117P001200002024-05-17 3:38PM EDT2025-01-175.325.205.45-0.33-5.84%8021,74950.34%
TSLA250321P001200002024-05-17 12:35PM EDT2025-03-216.855.907.10-0.65-8.67%12,87549.65%
TSLA250620P001200002024-05-17 2:20PM EDT2025-06-209.319.009.35-0.29-3.02%264,31848.90%
TSLA250919P001200002024-05-15 11:50AM EDT2025-09-1911.8010.2012.600.00-11,95650.59%
TSLA251219P001200002024-05-15 2:18PM EDT2025-12-1914.0012.4513.750.00-14,85148.49%
TSLA260116P001200002024-05-15 10:57AM EDT2026-01-1614.7013.0014.350.00-12,13348.39%
TSLA260618P001200002024-05-14 11:03AM EDT2026-06-1817.1016.0017.700.00-11,81148.28%
TSLA261218P001200002024-05-17 1:01PM EDT2026-12-1820.3419.0520.50-0.21-1.02%82,31047.05%