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
176.55-3.28 (-1.82%)
市場開市。 截至 10:27AM EDT。
價內期權
拍板:135.00
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
TSLA240328C001350002024-03-28 9:59AM EDT2024-03-2841.8040.6041.05-3.90-8.53%43710.00%
TSLA240405C001350002024-03-27 1:04PM EDT2024-04-0545.7341.1041.500.00-21600.00%
TSLA240412C001350002024-03-27 10:04AM EDT2024-04-1241.6041.1041.450.00-190.00%
TSLA240419C001350002024-03-28 9:59AM EDT2024-04-1942.6941.5542.05-1.71-3.85%499857.03%
TSLA240426C001350002024-03-26 9:45AM EDT2024-04-2648.6142.2042.500.00-13262.45%
TSLA240503C001350002024-03-27 9:37AM EDT2024-05-0344.950.000.000.00---0.00%
TSLA240517C001350002024-03-27 2:56PM EDT2024-05-1748.0543.4043.600.00-128560.08%
TSLA240621C001350002024-03-26 3:17PM EDT2024-06-2148.7945.4045.650.00-69058.26%
TSLA240719C001350002024-03-21 10:38AM EDT2024-07-1946.7047.3048.100.00-37159.95%
TSLA240816C001350002024-03-26 1:53PM EDT2024-08-1652.0549.0549.650.00-11959.53%
TSLA240920C001350002024-03-27 11:36AM EDT2024-09-2053.5650.9551.300.00-111,00058.67%
TSLA241018C001350002024-03-26 10:10AM EDT2024-10-1857.8552.7053.350.00-31359.64%
TSLA241115C001350002024-03-26 11:13AM EDT2024-11-1560.9054.7055.100.00-15160.57%
TSLA241220C001350002024-03-28 9:34AM EDT2024-12-2059.6056.5056.75+5.95+11.09%13860.37%
TSLA250117C001350002024-03-27 10:29AM EDT2025-01-1759.7557.7058.700.00-15,68860.78%
TSLA250321C001350002024-03-26 3:31PM EDT2025-03-2163.3560.4562.050.00-35,64160.99%
TSLA250620C001350002024-03-27 10:13AM EDT2025-06-2066.1565.2065.55-0.60-0.90%13,00261.41%
TSLA250919C001350002024-03-27 9:30AM EDT2025-09-1973.4068.6569.300.00-21261.50%
TSLA251219C001350002024-03-26 11:10AM EDT2025-12-1977.9472.2072.600.00-243861.73%
TSLA260116C001350002024-03-28 10:10AM EDT2026-01-1673.2573.0073.60-3.15-4.12%145761.66%
TSLA260618C001350002024-03-27 9:51AM EDT2026-06-1879.9078.1078.750.00-128361.98%
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
TSLA240328P001350002024-03-26 12:05PM EDT2024-03-280.010.000.010.00-612,909168.75%
TSLA240405P001350002024-03-28 10:03AM EDT2024-04-050.080.080.09+0.01+14.29%541,35576.95%
TSLA240412P001350002024-03-28 10:05AM EDT2024-04-120.170.180.19+0.02+13.33%471,30164.65%
TSLA240419P001350002024-03-28 10:10AM EDT2024-04-190.450.460.47+0.09+25.00%1274,66063.43%
TSLA240426P001350002024-03-28 9:54AM EDT2024-04-260.810.800.85+0.16+24.62%132,01462.70%
TSLA240503P001350002024-03-28 10:09AM EDT2024-05-031.111.021.16+0.23+26.14%4210560.30%
TSLA240517P001350002024-03-28 10:04AM EDT2024-05-171.601.601.62+0.25+18.52%315,35556.84%
TSLA240621P001350002024-03-28 10:11AM EDT2024-06-212.952.932.96+0.40+16.67%85,57652.49%
TSLA240719P001350002024-03-27 3:59PM EDT2024-07-193.804.204.300.00-491,59151.83%
TSLA240816P001350002024-03-28 9:40AM EDT2024-08-165.315.405.50+0.01+0.19%1670951.10%
TSLA240920P001350002024-03-27 3:44PM EDT2024-09-206.526.656.75+0.32+5.16%23,17150.02%
TSLA241018P001350002024-03-27 9:48AM EDT2024-10-187.717.858.000.00-11,77250.10%
TSLA241115P001350002024-03-26 3:31PM EDT2024-11-159.009.259.400.00-222,73250.48%
TSLA241220P001350002024-03-28 10:04AM EDT2024-12-2010.4010.3510.50+0.50+5.05%12,24749.87%
TSLA250117P001350002024-03-28 9:35AM EDT2025-01-1710.9511.3511.50+0.11+1.01%6006,64849.69%
TSLA250321P001350002024-03-27 12:44PM EDT2025-03-2112.5613.3513.500.00-58,52449.09%
TSLA250620P001350002024-03-27 1:18PM EDT2025-06-2015.2515.8516.000.00-71,92848.18%
TSLA250919P001350002024-03-20 2:36PM EDT2025-09-1918.5518.0018.250.00-41,66347.45%
TSLA251219P001350002024-03-27 3:31PM EDT2025-12-1920.2120.2020.45+0.59+3.01%12,33647.05%
TSLA260116P001350002024-03-26 1:20PM EDT2026-01-1620.5020.7521.00+0.25+1.23%11,92046.80%
TSLA260618P001350002024-03-28 10:07AM EDT2026-06-1823.9023.8024.15+0.85+3.69%196446.11%
TSLA261218P001350002024-03-27 2:06PM EDT2026-12-1826.3525.7028.300.00-131246.33%