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:125.00
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
TSLA240524C001250002024-05-16 10:46AM EDT2024-05-2449.6551.3053.950.00-1640120.90%
TSLA240531C001250002024-05-17 10:20AM EDT2024-05-3150.0052.0053.35+0.22+0.44%13789.06%
TSLA240614C001250002024-05-14 3:40PM EDT2024-06-1453.8552.6053.750.00-4678.17%
TSLA240621C001250002024-05-15 1:33PM EDT2024-06-2151.3552.6554.150.00-3762874.15%
TSLA240719C001250002024-05-16 9:34AM EDT2024-07-1948.9353.1055.850.00-119866.71%
TSLA240816C001250002024-05-17 12:21PM EDT2024-08-1657.3554.5556.30+4.85+9.24%36362.11%
TSLA240920C001250002024-05-17 1:31PM EDT2024-09-2057.2157.0558.85+2.08+3.77%899865.08%
TSLA241018C001250002024-05-17 11:51AM EDT2024-10-1860.0058.3559.50+4.01+7.16%45162.68%
TSLA241115C001250002024-05-17 1:27PM EDT2024-11-1560.5059.9561.25-0.60-0.98%424063.38%
TSLA241220C001250002024-04-30 11:14AM EDT2024-12-2069.7961.6063.750.00-711864.18%
TSLA250117C001250002024-05-17 12:11PM EDT2025-01-1764.7562.9564.95+3.50+5.71%11,89363.84%
TSLA250321C001250002024-05-13 10:36AM EDT2025-03-2163.3565.2567.650.00-339062.76%
TSLA250620C001250002024-05-14 11:46AM EDT2025-06-2071.4269.1571.650.00-558362.98%
TSLA250919C001250002024-05-16 1:24PM EDT2025-09-1971.6472.6575.550.00-44663.31%
TSLA251219C001250002024-05-14 3:15PM EDT2025-12-1978.2076.6079.150.00-3512264.16%
TSLA260116C001250002024-05-17 3:32PM EDT2026-01-1678.8577.6580.15-0.55-0.69%3634164.26%
TSLA260618C001250002024-05-17 11:43AM EDT2026-06-1884.5082.9585.45+2.90+3.55%223964.81%
TSLA261218C001250002024-05-16 3:32PM EDT2026-12-1887.5388.3591.400.00-23930265.34%
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
TSLA240524P001250002024-05-17 3:56PM EDT2024-05-240.020.010.030.00-5581,75193.75%
TSLA240531P001250002024-05-17 3:48PM EDT2024-05-310.050.030.06-0.01-16.67%1351,28772.27%
TSLA240607P001250002024-05-17 2:48PM EDT2024-06-070.100.070.11-0.01-9.09%991,02264.26%
TSLA240614P001250002024-05-17 10:31AM EDT2024-06-140.150.120.18-0.03-16.67%3323959.67%
TSLA240621P001250002024-05-17 2:41PM EDT2024-06-210.240.230.26-0.03-11.11%29223,79757.52%
TSLA240628P001250002024-05-17 2:42PM EDT2024-06-280.320.060.36-0.04-11.11%102751.27%
TSLA240719P001250002024-05-17 3:59PM EDT2024-07-190.750.451.07-0.09-10.71%2355,23452.78%
TSLA240816P001250002024-05-17 3:47PM EDT2024-08-161.651.631.96-0.19-10.33%1323,02553.82%
TSLA240920P001250002024-05-17 3:58PM EDT2024-09-202.502.162.82-0.21-7.75%1045,95450.11%
TSLA241018P001250002024-05-17 10:25AM EDT2024-10-183.602.763.45-0.15-4.00%11,26450.10%
TSLA241115P001250002024-05-17 1:32PM EDT2024-11-154.634.504.65-0.27-5.51%463,30350.70%
TSLA241220P001250002024-05-17 3:42PM EDT2024-12-205.425.406.05-0.40-6.87%898650.40%
TSLA250117P001250002024-05-17 3:32PM EDT2025-01-176.306.206.35-0.38-5.69%468,81649.37%
TSLA250321P001250002024-05-17 12:25PM EDT2025-03-217.887.508.20-1.00-11.26%71,73848.89%
TSLA250620P001250002024-05-16 10:56AM EDT2025-06-2010.909.4011.600.00-12,80950.27%
TSLA250919P001250002024-05-13 10:58AM EDT2025-09-1913.6011.6014.100.00-169749.98%
TSLA251219P001250002024-05-16 9:45AM EDT2025-12-1915.8013.9515.300.00-11,60947.90%
TSLA260116P001250002024-05-15 9:39AM EDT2026-01-1616.2114.5516.85-0.14-0.86%12,11249.27%
TSLA260618P001250002024-05-17 12:26PM EDT2026-06-1818.6018.1519.55-1.00-5.10%12,50647.87%
TSLA261218P001250002024-05-17 10:58AM EDT2026-12-1822.1320.8522.35-0.49-2.17%1921,08446.51%