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:135.00
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
TSLA240524C001350002024-05-17 11:04AM EDT2024-05-2442.3242.1044.00+2.95+7.49%793122.46%
TSLA240531C001350002024-05-17 2:21PM EDT2024-05-3141.6441.5044.15+1.19+2.94%117678.81%
TSLA240607C001350002024-05-17 1:03PM EDT2024-06-0743.4041.6044.50+3.95+10.01%61970.65%
TSLA240614C001350002024-05-17 2:05PM EDT2024-06-1442.5542.7544.00+1.85+4.55%22567.41%
TSLA240621C001350002024-05-17 3:58PM EDT2024-06-2143.5142.9044.35+2.22+5.38%127063.89%
TSLA240628C001350002024-05-16 10:57AM EDT2024-06-2841.1043.1544.550.00-1361.01%
TSLA240719C001350002024-05-16 3:39PM EDT2024-07-1944.9243.8046.45+2.27+5.32%214160.10%
TSLA240816C001350002024-05-15 3:48PM EDT2024-08-1644.1546.7547.450.00-136160.60%
TSLA240920C001350002024-05-15 3:59PM EDT2024-09-2046.1548.5549.350.00-11,59658.87%
TSLA241018C001350002024-05-10 1:57PM EDT2024-10-1843.4049.5551.900.00-146059.21%
TSLA241115C001350002024-05-10 2:35PM EDT2024-11-1545.6051.5554.050.00-28060.57%
TSLA241220C001350002024-05-17 9:55AM EDT2024-12-2051.0053.3555.80-0.75-1.45%14160.08%
TSLA250117C001350002024-05-16 11:32AM EDT2025-01-1753.0054.7057.450.00-15,73960.13%
TSLA250321C001350002024-05-17 10:25AM EDT2025-03-2157.5058.9060.85+0.14+0.24%15,69661.57%
TSLA250620C001350002024-05-17 3:55PM EDT2025-06-2063.6762.6065.05+2.09+3.39%53,03561.19%
TSLA250919C001350002024-05-07 11:54AM EDT2025-09-1970.5067.3569.300.00-11762.44%
TSLA251219C001350002024-05-17 10:54AM EDT2025-12-1971.9970.6573.15+3.49+5.09%543962.60%
TSLA260116C001350002024-05-17 11:38AM EDT2026-01-1673.4571.7574.25-3.45-4.49%445062.73%
TSLA260618C001350002024-05-09 2:14PM EDT2026-06-1874.8577.4579.950.00-227463.46%
TSLA261218C001350002024-05-17 11:49AM EDT2026-12-1885.0083.2586.30+3.87+4.77%110164.14%
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
TSLA240524P001350002024-05-17 3:45PM EDT2024-05-240.040.020.040.00-1,1954,07178.13%
TSLA240531P001350002024-05-17 3:21PM EDT2024-05-310.090.000.09-0.01-10.00%1462,45957.81%
TSLA240607P001350002024-05-17 3:18PM EDT2024-06-070.160.150.18-0.02-11.11%2301,59356.25%
TSLA240614P001350002024-05-17 3:27PM EDT2024-06-140.280.100.37-0.08-22.22%25924751.56%
TSLA240621P001350002024-05-17 3:03PM EDT2024-06-210.390.250.42-0.07-15.22%21521,10751.17%
TSLA240628P001350002024-05-17 3:51PM EDT2024-06-280.560.040.88-0.11-16.42%1228554.54%
TSLA240719P001350002024-05-17 3:29PM EDT2024-07-191.331.251.40-0.19-12.50%4535,37349.93%
TSLA240816P001350002024-05-17 3:27PM EDT2024-08-162.712.353.00-0.31-10.26%6004,59350.07%
TSLA240920P001350002024-05-17 3:42PM EDT2024-09-203.822.863.90-0.43-10.12%463,77048.33%
TSLA241018P001350002024-05-17 1:19PM EDT2024-10-185.004.905.05-0.40-7.41%152,88548.13%
TSLA241115P001350002024-05-17 1:14PM EDT2024-11-156.505.407.60-0.38-5.52%23,66152.47%
TSLA241220P001350002024-05-17 1:13PM EDT2024-12-207.607.057.70-0.52-6.40%443,10548.33%
TSLA250117P001350002024-05-17 1:41PM EDT2025-01-178.547.408.60-0.38-4.26%3697,66447.83%
TSLA250321P001350002024-05-17 1:59PM EDT2025-03-2110.759.5011.70-0.35-3.15%410,32949.55%
TSLA250620P001350002024-05-17 2:42PM EDT2025-06-2013.5512.3014.50-0.34-2.45%182,21248.79%
TSLA250919P001350002024-05-17 10:43AM EDT2025-09-1915.9514.7017.15-0.45-2.74%41,88548.40%
TSLA251219P001350002024-05-17 10:02AM EDT2025-12-1919.1417.8519.70-0.04-0.21%22,34048.26%
TSLA260116P001350002024-05-16 3:35PM EDT2026-01-1619.5218.0020.300.00-172,71048.01%
TSLA260618P001350002024-05-15 11:58AM EDT2026-06-1823.2021.8523.300.00-11,57746.80%
TSLA261218P001350002024-05-17 1:10PM EDT2026-12-1826.2524.8026.35+0.09+0.34%121,19945.55%