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
175.79-4.04 (-2.25%)
收市:04:00PM EDT
175.03 -0.76 (-0.43%)
收市後: 07:59PM EDT
價內期權
拍板:130.00
認購期權範圍2024年4月5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
TSLA240405C001300002024-03-28 1:42PM EDT2024-04-0547.4244.8547.25-0.98-2.02%1105106.93%
TSLA240412C001300002024-03-28 10:25AM EDT2024-04-1246.7045.5047.45-0.72-1.52%16212493.75%
TSLA240419C001300002024-03-28 2:36PM EDT2024-04-1947.3045.4547.80-3.48-6.85%12799580.81%
TSLA240426C001300002024-03-28 2:36PM EDT2024-04-2647.7046.0048.20-0.40-0.83%1253078.30%
TSLA240517C001300002024-03-28 10:45AM EDT2024-05-1747.8047.0049.15-4.10-7.90%1724969.42%
TSLA240621C001300002024-03-28 3:21PM EDT2024-06-2150.1948.9050.95-2.11-4.03%381,42664.56%
TSLA240719C001300002024-03-28 12:17PM EDT2024-07-1952.6550.5552.60-3.98-7.03%1751363.53%
TSLA240816C001300002024-03-26 10:55AM EDT2024-08-1661.0052.8553.500.00-217162.90%
TSLA240920C001300002024-03-28 10:25AM EDT2024-09-2055.6553.9555.90-3.10-5.28%271,02161.90%
TSLA241018C001300002024-03-28 2:44PM EDT2024-10-1857.1055.4557.80+1.75+3.16%101262.34%
TSLA241115C001300002024-03-26 3:08PM EDT2024-11-1561.2057.2559.600.00-263563.14%
TSLA241220C001300002024-03-22 11:52AM EDT2024-12-2055.1059.0061.250.00-110662.89%
TSLA250117C001300002024-03-28 11:12AM EDT2025-01-1762.8061.2062.65-2.05-3.16%265,25663.82%
TSLA250321C001300002024-03-28 3:03PM EDT2025-03-2164.7064.3564.70-3.80-5.55%2125763.11%
TSLA250620C001300002024-03-26 12:16PM EDT2025-06-2073.7567.2069.450.00-12,36763.01%
TSLA250919C001300002024-03-21 12:09PM EDT2025-09-1970.3570.6072.200.00-15662.34%
TSLA251219C001300002024-03-26 11:16AM EDT2025-12-1981.2573.9576.350.00-320263.16%
TSLA260116C001300002024-03-27 2:33PM EDT2026-01-1679.9074.8577.350.00-112863.17%
TSLA260618C001300002024-03-26 11:22AM EDT2026-06-1887.5779.8582.400.00-119763.45%
TSLA261218C001300002024-03-26 1:29PM EDT2026-12-1887.5284.3588.80-1.75-1.96%28263.81%
認沽盤範圍2024年4月5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
TSLA240405P001300002024-03-28 3:54PM EDT2024-04-050.050.030.060.00-1,7933,82583.59%
TSLA240412P001300002024-03-28 3:58PM EDT2024-04-120.130.120.14+0.03+30.00%5341,37070.12%
TSLA240419P001300002024-03-28 3:54PM EDT2024-04-190.330.250.35+0.09+37.50%6557,24166.11%
TSLA240426P001300002024-03-28 3:58PM EDT2024-04-260.590.550.63+0.13+28.26%3731,28665.38%
TSLA240503P001300002024-03-28 3:21PM EDT2024-05-030.790.611.01+0.15+23.44%2698362.74%
TSLA240517P001300002024-03-28 3:58PM EDT2024-05-171.191.191.23+0.19+19.00%1976,16858.47%
TSLA240621P001300002024-03-28 3:57PM EDT2024-06-212.322.302.36+0.32+16.00%1947,52553.56%
TSLA240719P001300002024-03-28 3:59PM EDT2024-07-193.453.403.50+0.40+13.11%241,99752.61%
TSLA240816P001300002024-03-28 11:47AM EDT2024-08-164.404.404.55+0.41+10.28%12,20551.59%
TSLA240920P001300002024-03-28 3:57PM EDT2024-09-205.655.605.75+0.40+7.62%22,21550.53%
TSLA241018P001300002024-03-28 2:42PM EDT2024-10-186.736.706.85+0.20+3.06%31,49550.43%
TSLA241115P001300002024-03-26 11:28AM EDT2024-11-157.477.958.150.00-289,06150.93%
TSLA241220P001300002024-03-28 1:54PM EDT2024-12-209.169.059.25+0.55+6.39%51,58650.31%
TSLA250117P001300002024-03-28 3:32PM EDT2025-01-1710.109.9510.20+0.67+7.10%1,92325,95750.07%
TSLA250321P001300002024-03-26 1:11PM EDT2025-03-2111.4511.8012.100.00-261,41949.74%
TSLA250620P001300002024-03-28 10:51AM EDT2025-06-2014.1014.1014.55+0.05+0.36%203,65948.91%
TSLA250919P001300002024-03-28 1:35PM EDT2025-09-1916.3016.0516.75+0.57+3.62%11,23648.20%
TSLA251219P001300002024-03-28 3:09PM EDT2025-12-1918.5218.0518.90+0.77+4.34%21,31047.80%
TSLA260116P001300002024-03-28 12:56PM EDT2026-01-1618.9018.6019.50+0.12+0.64%33,01747.65%
TSLA260618P001300002024-03-28 2:19PM EDT2026-06-1821.9720.9023.30+0.71+3.34%5689047.87%
TSLA261218P001300002024-03-28 2:19PM EDT2026-12-1824.9723.9526.45+1.73+7.44%55446.93%