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
176.88-2.95 (-1.64%)
市場開市。 截至 02:15PM EDT。
價內期權
拍板:125.00
認購期權範圍2024年3月28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
TSLA240328C001250002024-03-27 10:19AM EDT2024-03-2853.1751.6552.000.00-737303.13%
TSLA240405C001250002024-03-26 9:32AM EDT2024-04-0552.6551.9052.250.00-148108.59%
TSLA240412C001250002024-03-28 10:37AM EDT2024-04-1252.6551.9552.30-2.02-3.69%310384.38%
TSLA240419C001250002024-03-28 10:48AM EDT2024-04-1953.0552.4052.75-2.81-5.03%228985.16%
TSLA240426C001250002024-03-26 3:13PM EDT2024-04-2655.2252.7553.150.00-8010181.88%
TSLA240517C001250002024-03-25 12:03PM EDT2024-05-1748.8853.6553.850.00-513772.19%
TSLA240621C001250002024-03-28 12:10PM EDT2024-06-2154.9555.1055.35-2.87-4.96%3553165.97%
TSLA240719C001250002024-03-28 11:55AM EDT2024-07-1957.0056.6056.85-2.64-4.43%1613864.99%
TSLA240816C001250002024-03-20 1:50PM EDT2024-08-1655.3057.8558.500.00-101664.27%
TSLA240920C001250002024-03-28 10:44AM EDT2024-09-2060.1159.8060.00-1.60-2.59%258663.56%
TSLA241018C001250002024-03-26 11:56AM EDT2024-10-1865.3361.2561.600.00-22463.74%
TSLA241115C001250002024-03-12 9:49AM EDT2024-11-1560.7062.8063.250.00-27964.24%
TSLA241220C001250002024-03-06 4:18PM EDT2024-12-2066.0564.5564.850.00-59564.12%
TSLA250117C001250002024-03-28 11:49AM EDT2025-01-1766.0565.9566.20-1.95-2.87%141,86664.25%
TSLA250321C001250002024-03-28 10:41AM EDT2025-03-2168.6068.7069.00+5.75+9.15%716164.15%
TSLA250620C001250002024-03-25 9:48AM EDT2025-06-2069.0572.0072.850.00-1055163.86%
TSLA250919C001250002024-03-22 9:35AM EDT2025-09-1968.0575.5075.950.00-13563.71%
TSLA251219C001250002024-03-22 9:40AM EDT2025-12-1971.1578.7079.100.00-811863.78%
TSLA260116C001250002024-03-27 2:33PM EDT2026-01-1682.8579.7580.150.00-122763.98%
TSLA260618C001250002024-03-26 9:57AM EDT2026-06-1888.5084.5585.000.00-121064.15%
TSLA261218C001250002024-03-26 11:02AM EDT2026-12-1895.0088.4592.350.00-2564.88%
認沽盤範圍2024年3月28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
TSLA240328P001250002024-03-25 3:01PM EDT2024-03-280.010.000.010.00-448,902212.50%
TSLA240405P001250002024-03-28 12:36PM EDT2024-04-050.040.030.05+0.01+33.33%4253,55788.28%
TSLA240412P001250002024-03-28 1:39PM EDT2024-04-120.090.080.09+0.01+12.50%3511,66372.46%
TSLA240419P001250002024-03-28 1:49PM EDT2024-04-190.210.210.23+0.02+10.53%2125,36969.24%
TSLA240426P001250002024-03-28 1:54PM EDT2024-04-260.380.390.41+0.08+26.67%1,3062,49667.04%
TSLA240503P001250002024-03-28 11:39AM EDT2024-05-030.550.520.59+0.08+17.02%6218164.16%
TSLA240517P001250002024-03-28 1:37PM EDT2024-05-170.870.860.88+0.13+17.57%3704,53459.99%
TSLA240621P001250002024-03-28 12:03PM EDT2024-06-211.751.741.77+0.23+15.13%124,76354.68%
TSLA240719P001250002024-03-28 1:56PM EDT2024-07-192.672.682.71+0.19+7.66%571,66853.59%
TSLA240816P001250002024-03-28 12:46PM EDT2024-08-163.523.553.65+0.22+6.67%12398052.59%
TSLA240920P001250002024-03-28 12:24PM EDT2024-09-204.574.604.65+0.05+1.11%13,90151.32%
TSLA241018P001250002024-03-28 1:34PM EDT2024-10-185.605.605.70+0.10+1.82%121751.32%
TSLA241115P001250002024-03-28 12:25PM EDT2024-11-156.806.756.85+0.35+5.43%101,40751.75%
TSLA241220P001250002024-03-28 11:22AM EDT2024-12-207.857.757.85+0.41+5.51%1768451.07%
TSLA250117P001250002024-03-28 12:21PM EDT2025-01-178.668.658.70+0.36+4.34%796,44450.86%
TSLA250321P001250002024-03-26 3:58PM EDT2025-03-2110.4010.3510.500.00-770950.17%
TSLA250620P001250002024-03-27 9:58AM EDT2025-06-2012.7012.6512.800.00-12,48849.47%
TSLA250919P001250002024-03-27 1:16PM EDT2025-09-1914.2514.6014.800.00-1056948.59%
TSLA251219P001250002024-03-27 1:18PM EDT2025-12-1916.1816.6016.800.00-111,46748.11%
TSLA260116P001250002024-03-28 11:56AM EDT2026-01-1617.2817.1017.35+0.53+3.16%111,89647.92%
TSLA260618P001250002024-03-28 11:58AM EDT2026-06-1820.1519.9520.25+0.75+3.87%32,10447.14%
TSLA261218P001250002024-03-28 1:40PM EDT2026-12-1823.0022.7023.00+0.95+4.31%102045.96%