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:145.00
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
TSLA240524C001450002024-05-17 3:47PM EDT2024-05-2432.4532.4033.05+2.07+6.81%19443381.45%
TSLA240531C001450002024-05-17 3:07PM EDT2024-05-3132.4431.6034.25+2.01+6.61%2642964.31%
TSLA240607C001450002024-05-16 1:32PM EDT2024-06-0730.2632.7534.700.00-93466.75%
TSLA240614C001450002024-05-17 1:11PM EDT2024-06-1433.7533.1034.20+1.90+5.97%2856.84%
TSLA240621C001450002024-05-17 12:17PM EDT2024-06-2135.7133.7534.75+3.91+12.30%251,35457.15%
TSLA240628C001450002024-05-16 3:42PM EDT2024-06-2832.0033.8035.100.00-4953.91%
TSLA240719C001450002024-05-17 10:13AM EDT2024-07-1935.6534.9536.65+1.60+4.70%101,65152.52%
TSLA240816C001450002024-05-17 12:37PM EDT2024-08-1640.4437.8040.00+4.12+11.34%656,35357.24%
TSLA240920C001450002024-05-17 10:40AM EDT2024-09-2041.2540.1042.25+2.84+7.39%332,24356.24%
TSLA241018C001450002024-05-15 11:48AM EDT2024-10-1841.2041.9544.350.00-224756.57%
TSLA241115C001450002024-05-10 10:53AM EDT2024-11-1539.1044.3046.800.00-1110758.23%
TSLA241220C001450002024-05-17 1:00PM EDT2024-12-2048.0246.3048.80+2.59+5.70%224057.97%
TSLA250117C001450002024-05-17 2:37PM EDT2025-01-1748.4248.0550.35+1.62+3.46%425,74658.11%
TSLA250321C001450002024-05-16 1:16PM EDT2025-03-2151.8051.6554.00+1.18+2.33%167258.72%
TSLA250620C001450002024-05-17 1:39PM EDT2025-06-2057.9056.4558.60+1.70+3.02%252059.38%
TSLA250919C001450002024-05-15 12:58PM EDT2025-09-1960.3061.5063.500.00-16661.01%
TSLA251219C001450002024-05-15 3:24PM EDT2025-12-1964.3065.0567.600.00-131661.29%
TSLA260116C001450002024-05-17 1:41PM EDT2026-01-1667.2566.2568.75+2.80+4.34%567061.45%
TSLA260618C001450002024-05-15 12:22PM EDT2026-06-1871.6872.3074.800.00-431962.30%
TSLA261218C001450002024-05-15 12:57PM EDT2026-12-1878.0078.4581.550.00-320463.12%
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
TSLA240524P001450002024-05-17 3:49PM EDT2024-05-240.060.060.08-0.04-40.00%2,0143,27566.02%
TSLA240531P001450002024-05-17 3:58PM EDT2024-05-310.150.130.17-0.06-28.57%1,5053,44852.34%
TSLA240607P001450002024-05-17 3:15PM EDT2024-06-070.290.100.42-0.09-23.68%46490151.42%
TSLA240614P001450002024-05-17 3:41PM EDT2024-06-140.540.420.86-0.19-26.03%23960952.30%
TSLA240621P001450002024-05-17 3:58PM EDT2024-06-210.760.751.00-0.20-20.83%3489,71548.58%
TSLA240628P001450002024-05-17 3:33PM EDT2024-06-281.090.721.41-0.22-16.79%8223048.66%
TSLA240719P001450002024-05-17 3:27PM EDT2024-07-192.412.202.60-0.32-11.72%3828,34248.06%
TSLA240816P001450002024-05-17 3:44PM EDT2024-08-164.354.004.85-0.47-9.75%24010,74150.59%
TSLA240920P001450002024-05-17 1:13PM EDT2024-09-205.884.755.90-0.49-7.69%825,50446.78%
TSLA241018P001450002024-05-17 3:27PM EDT2024-10-187.306.157.75-0.45-5.81%405,21148.02%
TSLA241115P001450002024-05-17 2:50PM EDT2024-11-159.167.959.20-0.49-5.08%24,72848.11%
TSLA241220P001450002024-05-17 3:47PM EDT2024-12-2010.329.9011.40-0.60-5.49%255,12749.37%
TSLA250117P001450002024-05-17 3:42PM EDT2025-01-1711.3010.2011.45-0.55-4.64%2420,48246.58%
TSLA250321P001450002024-05-17 3:57PM EDT2025-03-2113.6912.5514.80-0.56-3.93%201,95848.11%
TSLA250620P001450002024-05-17 3:48PM EDT2025-06-2016.8115.6517.90-0.59-3.39%122,63547.50%
TSLA250919P001450002024-05-17 12:40PM EDT2025-09-1919.2018.3020.90-0.90-4.48%1268947.38%
TSLA251219P001450002024-05-13 9:42AM EDT2025-12-1923.5521.1522.800.00-52,44246.12%
TSLA260116P001450002024-05-16 12:04PM EDT2026-01-1623.5021.8024.150.00-121,40146.86%
TSLA260618P001450002024-05-16 12:24PM EDT2026-06-1827.2025.9027.400.00-692,15545.79%
TSLA261218P001450002024-05-17 11:17AM EDT2026-12-1830.3529.1030.75-0.35-1.14%253144.72%