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:140.00
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
TSLA240524C001400002024-05-17 3:38PM EDT2024-05-2437.3136.4039.00+1.91+5.40%32034591.60%
TSLA240531C001400002024-05-17 2:21PM EDT2024-05-3136.7137.1039.15+2.00+5.76%939679.05%
TSLA240607C001400002024-05-17 1:50PM EDT2024-06-0737.5336.7039.55+1.83+5.13%62364.55%
TSLA240614C001400002024-05-16 9:36AM EDT2024-06-1434.1337.9540.000.00-11268.56%
TSLA240621C001400002024-05-17 3:55PM EDT2024-06-2138.7238.1039.50+3.04+8.52%666,12859.30%
TSLA240628C001400002024-05-17 3:03PM EDT2024-06-2838.6538.4539.70+1.33+3.56%91256.98%
TSLA240719C001400002024-05-17 12:49PM EDT2024-07-1941.3539.3541.90+3.65+9.68%1121,00657.47%
TSLA240816C001400002024-05-17 2:20PM EDT2024-08-1641.9041.8044.00+1.05+2.57%1445458.73%
TSLA240920C001400002024-05-17 1:04PM EDT2024-09-2045.3543.9046.15+2.70+6.33%51,49557.63%
TSLA241018C001400002024-05-17 3:44PM EDT2024-10-1846.7345.7048.05+2.43+5.49%124957.87%
TSLA241115C001400002024-05-08 11:21AM EDT2024-11-1547.3547.8550.300.00-260759.27%
TSLA241220C001400002024-05-17 3:44PM EDT2024-12-2050.9049.8052.20+3.25+6.82%519358.99%
TSLA250117C001400002024-05-17 2:00PM EDT2025-01-1751.7352.1053.15+2.50+5.08%2513,73459.20%
TSLA250321C001400002024-05-16 1:35PM EDT2025-03-2153.6054.8557.200.00-376559.56%
TSLA250620C001400002024-05-17 12:27PM EDT2025-06-2060.5559.4561.85+2.25+3.86%31,12060.30%
TSLA250919C001400002024-05-17 3:52PM EDT2025-09-1964.9063.5066.20+7.05+12.19%331960.90%
TSLA251219C001400002024-05-16 1:51PM EDT2025-12-1966.2667.8070.350.00-12,92861.94%
TSLA260116C001400002024-05-17 1:04PM EDT2026-01-1670.3068.9571.50+3.05+4.54%1360362.10%
TSLA260618C001400002024-05-17 3:34PM EDT2026-06-1875.6575.0077.30+1.75+2.37%796862.94%
TSLA261218C001400002024-05-16 3:32PM EDT2026-12-1880.0580.8583.850.00-1940563.61%
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
TSLA240524P001400002024-05-17 3:59PM EDT2024-05-240.040.040.06-0.03-42.86%4244,65472.66%
TSLA240531P001400002024-05-17 3:52PM EDT2024-05-310.110.100.15-0.03-21.43%3334,06458.40%
TSLA240607P001400002024-05-17 3:51PM EDT2024-06-070.210.190.23-0.06-22.22%2641,62751.76%
TSLA240614P001400002024-05-17 3:37PM EDT2024-06-140.390.360.70-0.09-18.75%1,12452053.27%
TSLA240621P001400002024-05-17 3:59PM EDT2024-06-210.540.530.70-0.11-16.92%4,80433,60750.59%
TSLA240628P001400002024-05-17 3:36PM EDT2024-06-280.780.710.85-0.15-16.13%12538648.29%
TSLA240719P001400002024-05-17 3:59PM EDT2024-07-191.771.701.78-0.25-12.38%44113,65847.86%
TSLA240816P001400002024-05-17 3:58PM EDT2024-08-163.413.253.95-0.42-10.97%1,00314,90050.07%
TSLA240920P001400002024-05-17 3:39PM EDT2024-09-204.754.655.25-0.40-7.77%12910,55349.19%
TSLA241018P001400002024-05-17 3:04PM EDT2024-10-186.055.706.10-0.48-7.35%5517,66747.39%
TSLA241115P001400002024-05-17 2:02PM EDT2024-11-157.857.358.20-0.35-4.27%2117,38849.81%
TSLA241220P001400002024-05-17 3:01PM EDT2024-12-208.857.759.40-0.53-5.65%3323,85548.73%
TSLA250117P001400002024-05-17 1:17PM EDT2025-01-179.909.659.95-0.45-4.35%21427,13447.18%
TSLA250321P001400002024-05-17 3:57PM EDT2025-03-2112.0711.0013.15-0.53-4.21%535,32248.74%
TSLA250620P001400002024-05-17 12:13PM EDT2025-06-2014.7213.9016.15-0.78-5.03%34,46148.15%
TSLA250919P001400002024-05-16 10:52AM EDT2025-09-1918.2016.5018.450.00-9183547.07%
TSLA251219P001400002024-05-17 3:28PM EDT2025-12-1920.3519.2021.55-0.65-3.10%12,55547.66%
TSLA260116P001400002024-05-16 12:51PM EDT2026-01-1621.4519.8522.150.00-143,74747.39%
TSLA260618P001400002024-05-16 12:24PM EDT2026-06-1825.0423.9025.250.00-183,18046.22%
TSLA261218P001400002024-05-16 11:28AM EDT2026-12-1827.9526.9029.45-0.83-2.88%11,22946.18%