Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS 即時價格。貨幣為 USD。
加入追蹤清單
收市：04:00PM EDT
收市後：
拍板:140.00
認購期權範圍2024年4月26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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240426C00140000 | 2024-04-24 3:59PM EDT | 2024-04-26 | 22.50 | 21.80 | 22.50 | +12.95 | +135.60% | 4,121 | 7,940 | 80.47% |
| TSLA240503C00140000 | 2024-04-24 3:58PM EDT | 2024-05-03 | 22.45 | 22.45 | 23.30 | +11.74 | +109.62% | 891 | 1,081 | 71.19% |
| TSLA240510C00140000 | 2024-04-24 3:59PM EDT | 2024-05-10 | 23.38 | 22.90 | 23.85 | +11.58 | +98.14% | 127 | 233 | 61.74% |
| TSLA240517C00140000 | 2024-04-24 3:59PM EDT | 2024-05-17 | 24.00 | 23.85 | 24.20 | +11.45 | +91.24% | 862 | 6,194 | 59.06% |
| TSLA240524C00140000 | 2024-04-24 3:46PM EDT | 2024-05-24 | 24.97 | 24.50 | 24.90 | +11.53 | +85.79% | 188 | 341 | 57.80% |
| TSLA240531C00140000 | 2024-04-24 3:59PM EDT | 2024-05-31 | 24.97 | 25.10 | 25.45 | +11.02 | +79.00% | 115 | 426 | 56.37% |
| TSLA240621C00140000 | 2024-04-24 3:24PM EDT | 2024-06-21 | 27.04 | 27.00 | 27.30 | +11.09 | +69.53% | 366 | 4,610 | 55.35% |
| TSLA240719C00140000 | 2024-04-24 1:14PM EDT | 2024-07-19 | 27.50 | 29.40 | 30.00 | +8.82 | +47.22% | 165 | 852 | 55.99% |
| TSLA240816C00140000 | 2024-04-24 3:59PM EDT | 2024-08-16 | 32.48 | 32.50 | 32.80 | +11.08 | +51.78% | 181 | 553 | 58.65% |
| TSLA240920C00140000 | 2024-04-24 3:47PM EDT | 2024-09-20 | 35.00 | 34.60 | 35.30 | +11.60 | +49.57% | 62 | 1,631 | 57.94% |
| TSLA241018C00140000 | 2024-04-24 2:36PM EDT | 2024-10-18 | 35.66 | 36.50 | 37.25 | +10.26 | +40.39% | 106 | 322 | 58.20% |
| TSLA241115C00140000 | 2024-04-24 11:52AM EDT | 2024-11-15 | 37.50 | 39.00 | 39.55 | +10.00 | +36.36% | 37 | 631 | 59.86% |
| TSLA241220C00140000 | 2024-04-24 12:44PM EDT | 2024-12-20 | 38.00 | 40.00 | 41.40 | +8.88 | +30.49% | 64 | 234 | 58.48% |
| TSLA250117C00140000 | 2024-04-24 3:39PM EDT | 2025-01-17 | 42.60 | 42.45 | 43.30 | +12.00 | +39.22% | 50 | 13,798 | 59.89% |
| TSLA250321C00140000 | 2024-04-24 3:45PM EDT | 2025-03-21 | 45.73 | 45.90 | 46.35 | +10.28 | +29.00% | 9 | 369 | 60.00% |
| TSLA250620C00140000 | 2024-04-24 3:56PM EDT | 2025-06-20 | 50.55 | 49.90 | 50.90 | +12.65 | +33.38% | 70 | 1,093 | 60.27% |
| TSLA250919C00140000 | 2024-04-24 10:18AM EDT | 2025-09-19 | 56.70 | 53.85 | 55.15 | +14.70 | +35.00% | 8 | 329 | 60.91% |
| TSLA251219C00140000 | 2024-04-24 3:14PM EDT | 2025-12-19 | 58.65 | 58.20 | 58.75 | +13.03 | +28.56% | 18 | 2,861 | 61.76% |
| TSLA260116C00140000 | 2024-04-24 3:18PM EDT | 2026-01-16 | 59.90 | 59.20 | 59.90 | +13.40 | +28.82% | 21 | 622 | 61.87% |
| TSLA260618C00140000 | 2024-04-24 12:45PM EDT | 2026-06-18 | 61.68 | 64.80 | 65.30 | +9.65 | +18.55% | 6 | 970 | 62.47% |
| TSLA261218C00140000 | 2024-04-24 12:10PM EDT | 2026-12-18 | 70.90 | 70.50 | 71.35 | +13.65 | +23.84% | 68 | 362 | 63.08% |
認沽盤範圍2024年4月26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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240426P00140000 | 2024-04-24 3:59PM EDT | 2024-04-26 | 0.06 | 0.06 | 0.07 | -4.59 | -98.71% | 62,511 | 43,016 | 93.75% |
| TSLA240503P00140000 | 2024-04-24 3:59PM EDT | 2024-05-03 | 0.45 | 0.44 | 0.45 | -5.30 | -92.17% | 33,035 | 12,823 | 62.74% |
| TSLA240510P00140000 | 2024-04-24 3:59PM EDT | 2024-05-10 | 0.91 | 0.87 | 0.92 | -5.73 | -86.30% | 3,123 | 4,969 | 56.10% |
| TSLA240517P00140000 | 2024-04-24 3:59PM EDT | 2024-05-17 | 1.34 | 1.31 | 1.35 | -6.01 | -81.77% | 7,547 | 26,717 | 52.56% |
| TSLA240524P00140000 | 2024-04-24 3:59PM EDT | 2024-05-24 | 1.80 | 1.80 | 1.89 | -6.20 | -77.50% | 2,021 | 1,298 | 51.25% |
| TSLA240531P00140000 | 2024-04-24 3:59PM EDT | 2024-05-31 | 2.25 | 2.15 | 2.30 | -6.25 | -73.53% | 2,584 | 1,018 | 49.93% |
| TSLA240621P00140000 | 2024-04-24 3:59PM EDT | 2024-06-21 | 3.65 | 3.55 | 3.75 | -6.35 | -63.50% | 8,510 | 28,925 | 48.50% |
| TSLA240719P00140000 | 2024-04-24 3:48PM EDT | 2024-07-19 | 5.75 | 5.65 | 5.80 | -6.35 | -52.48% | 1,126 | 5,240 | 48.77% |
| TSLA240816P00140000 | 2024-04-24 3:59PM EDT | 2024-08-16 | 7.96 | 7.90 | 8.00 | -6.09 | -43.35% | 639 | 7,058 | 50.13% |
| TSLA240920P00140000 | 2024-04-24 3:58PM EDT | 2024-09-20 | 9.70 | 9.50 | 9.65 | -5.95 | -38.02% | 1,756 | 9,873 | 48.76% |
| TSLA241018P00140000 | 2024-04-24 3:57PM EDT | 2024-10-18 | 10.95 | 10.85 | 11.05 | -5.90 | -35.01% | 1,712 | 7,333 | 48.50% |
| TSLA241115P00140000 | 2024-04-24 2:49PM EDT | 2024-11-15 | 13.05 | 12.55 | 12.75 | -5.55 | -29.84% | 71 | 3,878 | 49.24% |
| TSLA241220P00140000 | 2024-04-24 3:55PM EDT | 2024-12-20 | 13.85 | 13.80 | 14.00 | -5.74 | -29.30% | 177 | 2,906 | 48.33% |
| TSLA250117P00140000 | 2024-04-24 3:59PM EDT | 2025-01-17 | 15.00 | 14.80 | 15.10 | -5.47 | -26.72% | 566 | 26,768 | 48.07% |
| TSLA250321P00140000 | 2024-04-24 3:29PM EDT | 2025-03-21 | 17.25 | 17.00 | 17.30 | -5.25 | -23.33% | 936 | 5,801 | 47.42% |
| TSLA250620P00140000 | 2024-04-24 3:56PM EDT | 2025-06-20 | 19.90 | 19.75 | 20.15 | -5.30 | -21.03% | 957 | 4,325 | 46.76% |
| TSLA250919P00140000 | 2024-04-24 2:09PM EDT | 2025-09-19 | 22.72 | 22.15 | 22.80 | -4.67 | -17.05% | 26 | 752 | 46.41% |
| TSLA251219P00140000 | 2024-04-24 3:21PM EDT | 2025-12-19 | 24.65 | 24.55 | 25.05 | -5.10 | -17.14% | 11 | 1,198 | 45.91% |
| TSLA260116P00140000 | 2024-04-24 2:30PM EDT | 2026-01-16 | 25.66 | 25.15 | 25.65 | -4.68 | -15.43% | 17 | 3,829 | 45.70% |
| TSLA260618P00140000 | 2024-04-24 11:39AM EDT | 2026-06-18 | 28.75 | 28.30 | 28.85 | -4.45 | -13.40% | 23 | 3,250 | 44.93% |
| TSLA261218P00140000 | 2024-04-24 2:45PM EDT | 2026-12-18 | 31.80 | 31.45 | 32.20 | -4.20 | -11.67% | 37 | 1,057 | 44.18% |
