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:130.00
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
TSLA240524C001300002024-05-17 3:10PM EDT2024-05-2447.4446.3548.95+2.46+5.47%5350111.43%
TSLA240531C001300002024-05-17 12:46PM EDT2024-05-3148.7147.2548.40+3.13+6.87%56087.89%
TSLA240607C001300002024-05-15 9:45AM EDT2024-06-0744.6547.1049.450.00-11484.18%
TSLA240614C001300002024-05-17 12:37PM EDT2024-06-1449.9847.9548.85-0.27-0.54%22475.24%
TSLA240621C001300002024-05-17 1:20PM EDT2024-06-2148.3747.7549.20+4.21+9.53%891,46568.51%
TSLA240628C001300002024-05-16 10:57AM EDT2024-06-2845.9047.9546.950.00-1130.00%
TSLA240719C001300002024-05-17 10:42AM EDT2024-07-1949.5048.4551.10+2.10+4.43%195363.37%
TSLA240816C001300002024-05-17 11:54AM EDT2024-08-1653.0050.1552.75+3.75+7.61%2028962.77%
TSLA240920C001300002024-05-17 3:42PM EDT2024-09-2053.2552.7053.50+2.80+5.55%11,04860.58%
TSLA241018C001300002024-05-15 2:11PM EDT2024-10-1852.6054.1555.150.00-44360.47%
TSLA241115C001300002024-05-15 1:41PM EDT2024-11-1555.0355.4057.800.00-69161.79%
TSLA241220C001300002024-05-13 2:21PM EDT2024-12-2053.6857.5059.500.00-1913661.86%
TSLA250117C001300002024-05-17 1:51PM EDT2025-01-1759.2059.2560.85+1.88+3.28%35,29262.15%
TSLA250321C001300002024-05-17 3:28PM EDT2025-03-2162.5261.6564.00+1.87+3.08%4547661.54%
TSLA250620C001300002024-05-17 1:40PM EDT2025-06-2066.2765.9068.25+3.72+5.95%122,38962.08%
TSLA250919C001300002024-05-13 10:00AM EDT2025-09-1969.0569.4572.350.00-16162.42%
TSLA251219C001300002024-05-15 9:41AM EDT2025-12-1972.5073.6076.150.00-319863.41%
TSLA260116C001300002024-05-17 3:32PM EDT2026-01-1675.7574.6577.20+2.30+3.13%612863.50%
TSLA260618C001300002024-05-15 12:24PM EDT2026-06-1881.8080.3082.60+2.41+3.04%224264.16%
TSLA261218C001300002024-05-16 3:21PM EDT2026-12-1885.2185.8588.700.00-314664.71%
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
TSLA240524P001300002024-05-17 3:22PM EDT2024-05-240.020.010.04-0.01-33.33%2,4927,31585.94%
TSLA240531P001300002024-05-17 3:43PM EDT2024-05-310.060.050.07-0.02-25.00%1161,36967.19%
TSLA240607P001300002024-05-17 2:52PM EDT2024-06-070.120.020.14-0.03-20.00%14989556.84%
TSLA240614P001300002024-05-17 2:36PM EDT2024-06-140.220.200.24-0.03-12.00%57163957.03%
TSLA240621P001300002024-05-17 3:53PM EDT2024-06-210.300.280.39-0.04-11.76%51021,62654.74%
TSLA240628P001300002024-05-17 3:44PM EDT2024-06-280.420.070.45-0.02-4.55%30314952.73%
TSLA240719P001300002024-05-17 3:27PM EDT2024-07-190.990.751.25-0.13-11.61%3308,31050.90%
TSLA240816P001300002024-05-17 3:45PM EDT2024-08-162.122.042.42-0.22-9.40%40213,24252.16%
TSLA240920P001300002024-05-17 3:18PM EDT2024-09-203.103.003.15-0.31-9.09%6918,24549.29%
TSLA241018P001300002024-05-17 2:40PM EDT2024-10-184.204.004.65-0.30-6.67%92,08950.97%
TSLA241115P001300002024-05-17 11:58AM EDT2024-11-155.304.405.55-0.52-8.93%1788,35150.12%
TSLA241220P001300002024-05-17 10:39AM EDT2024-12-206.506.356.60-0.44-6.34%14,79949.18%
TSLA250117P001300002024-05-17 3:32PM EDT2025-01-177.356.257.40-0.30-3.92%6030,81748.55%
TSLA250321P001300002024-05-17 1:07PM EDT2025-03-219.278.159.40-0.23-2.42%53,94748.14%
TSLA250620P001300002024-05-17 3:35PM EDT2025-06-2011.9011.3013.00-0.55-4.42%255,17549.52%
TSLA250919P001300002024-05-16 1:53PM EDT2025-09-1914.8013.1015.550.00-22,02049.13%
TSLA251219P001300002024-05-17 12:05PM EDT2025-12-1916.6515.6017.95-0.75-4.31%11,92148.89%
TSLA260116P001300002024-05-17 1:25PM EDT2026-01-1617.3716.7518.50-0.03-0.17%94,25148.59%
TSLA260618P001300002024-05-16 9:33AM EDT2026-06-1821.6820.0021.200.00-11,81047.09%
TSLA261218P001300002024-05-16 3:15PM EDT2026-12-1824.1522.9524.30-0.22-0.90%233246.01%