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:150.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240426C00150000 | 2024-04-23 3:59PM EDT | 2024-04-26 | 4.55 | 0.00 | 0.00 | 0.00 | - | 38,244 | 0 | 12.50% |
| TSLA240503C00150000 | 2024-04-23 3:59PM EDT | 2024-05-03 | 5.80 | 0.00 | 0.00 | 0.00 | - | 6,591 | 0 | 6.25% |
| TSLA240510C00150000 | 2024-04-23 3:59PM EDT | 2024-05-10 | 6.80 | 0.00 | 0.00 | 0.00 | - | 1,602 | 0 | 3.13% |
| TSLA240517C00150000 | 2024-04-23 3:59PM EDT | 2024-05-17 | 7.61 | 0.00 | 0.00 | 0.00 | - | 6,998 | 0 | 3.13% |
| TSLA240524C00150000 | 2024-04-23 3:58PM EDT | 2024-05-24 | 8.40 | 0.00 | 0.00 | 0.00 | - | 265 | 0 | 3.13% |
| TSLA240531C00150000 | 2024-04-23 3:59PM EDT | 2024-05-31 | 9.00 | 0.00 | 0.00 | 0.00 | - | 254 | 0 | 3.13% |
| TSLA240621C00150000 | 2024-04-23 3:59PM EDT | 2024-06-21 | 11.10 | 0.00 | 0.00 | 0.00 | - | 3,111 | 0 | 1.56% |
| TSLA240719C00150000 | 2024-04-23 3:59PM EDT | 2024-07-19 | 13.75 | 0.00 | 0.00 | 0.00 | - | 2,090 | 0 | 1.56% |
| TSLA240816C00150000 | 2024-04-23 3:58PM EDT | 2024-08-16 | 16.34 | 0.00 | 0.00 | 0.00 | - | 347 | 0 | 1.56% |
| TSLA240920C00150000 | 2024-04-23 3:59PM EDT | 2024-09-20 | 18.59 | 0.00 | 0.00 | 0.00 | - | 1,621 | 0 | 1.56% |
| TSLA241018C00150000 | 2024-04-23 3:59PM EDT | 2024-10-18 | 20.50 | 0.00 | 0.00 | 0.00 | - | 1,846 | 0 | 1.56% |
| TSLA241115C00150000 | 2024-04-23 3:59PM EDT | 2024-11-15 | 22.67 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 1.56% |
| TSLA241220C00150000 | 2024-04-23 3:58PM EDT | 2024-12-20 | 24.35 | 0.00 | 0.00 | 0.00 | - | 257 | 0 | 0.78% |
| TSLA250117C00150000 | 2024-04-23 3:59PM EDT | 2025-01-17 | 25.88 | 0.00 | 0.00 | 0.00 | - | 453 | 0 | 0.78% |
| TSLA250321C00150000 | 2024-04-23 3:53PM EDT | 2025-03-21 | 29.25 | 0.00 | 0.00 | 0.00 | - | 76 | 0 | 0.78% |
| TSLA250620C00150000 | 2024-04-23 3:58PM EDT | 2025-06-20 | 33.50 | 0.00 | 0.00 | 0.00 | - | 119 | 0 | 0.78% |
| TSLA250919C00150000 | 2024-04-23 3:59PM EDT | 2025-09-19 | 37.71 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.78% |
| TSLA251219C00150000 | 2024-04-23 3:46PM EDT | 2025-12-19 | 41.40 | 0.00 | 0.00 | 0.00 | - | 47 | 0 | 0.78% |
| TSLA260116C00150000 | 2024-04-23 3:58PM EDT | 2026-01-16 | 42.25 | 0.00 | 0.00 | 0.00 | - | 56 | 0 | 0.78% |
| TSLA260618C00150000 | 2024-04-22 11:19AM EDT | 2026-06-18 | 47.75 | 0.00 | 0.00 | 0.00 | - | 68 | 0 | 0.78% |
| TSLA261218C00150000 | 2024-04-23 3:59PM EDT | 2026-12-18 | 53.55 | 0.00 | 0.00 | 0.00 | - | 255 | 0 | 0.39% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240426P00150000 | 2024-04-23 3:59PM EDT | 2024-04-26 | 9.71 | 0.00 | 0.00 | 0.00 | - | 11,286 | 0 | 0.00% |
| TSLA240503P00150000 | 2024-04-23 3:59PM EDT | 2024-05-03 | 10.75 | 0.00 | 0.00 | 0.00 | - | 3,182 | 0 | 0.00% |
| TSLA240510P00150000 | 2024-04-23 3:59PM EDT | 2024-05-10 | 11.60 | 0.00 | 0.00 | 0.00 | - | 294 | 0 | 0.00% |
| TSLA240517P00150000 | 2024-04-23 3:59PM EDT | 2024-05-17 | 12.35 | 0.00 | 0.00 | 0.00 | - | 5,316 | 0 | 0.00% |
| TSLA240524P00150000 | 2024-04-23 3:59PM EDT | 2024-05-24 | 13.05 | 0.00 | 0.00 | 0.00 | - | 307 | 0 | 0.00% |
| TSLA240531P00150000 | 2024-04-23 3:55PM EDT | 2024-05-31 | 13.30 | 0.00 | 0.00 | 0.00 | - | 205 | 0 | 0.00% |
| TSLA240621P00150000 | 2024-04-23 3:59PM EDT | 2024-06-21 | 15.05 | 0.00 | 0.00 | 0.00 | - | 2,438 | 0 | 0.00% |
| TSLA240719P00150000 | 2024-04-23 3:56PM EDT | 2024-07-19 | 17.10 | 0.00 | 0.00 | 0.00 | - | 318 | 0 | 0.00% |
| TSLA240816P00150000 | 2024-04-23 3:58PM EDT | 2024-08-16 | 19.20 | 0.00 | 0.00 | 0.00 | - | 325 | 0 | 0.00% |
| TSLA240920P00150000 | 2024-04-23 3:42PM EDT | 2024-09-20 | 20.60 | 0.00 | 0.00 | 0.00 | - | 311 | 0 | 0.00% |
| TSLA241018P00150000 | 2024-04-23 3:45PM EDT | 2024-10-18 | 21.90 | 0.00 | 0.00 | 0.00 | - | 521 | 0 | 0.00% |
| TSLA241115P00150000 | 2024-04-23 3:54PM EDT | 2024-11-15 | 23.60 | 0.00 | 0.00 | 0.00 | - | 98 | 0 | 0.00% |
| TSLA241220P00150000 | 2024-04-23 3:59PM EDT | 2024-12-20 | 24.55 | 0.00 | 0.00 | 0.00 | - | 97 | 0 | 0.00% |
| TSLA250117P00150000 | 2024-04-23 3:59PM EDT | 2025-01-17 | 25.58 | 0.00 | 0.00 | 0.00 | - | 2,378 | 0 | 0.00% |
| TSLA250321P00150000 | 2024-04-23 3:54PM EDT | 2025-03-21 | 27.70 | 0.00 | 0.00 | 0.00 | - | 447 | 0 | 0.00% |
| TSLA250620P00150000 | 2024-04-23 3:50PM EDT | 2025-06-20 | 30.30 | 0.00 | 0.00 | 0.00 | - | 53 | 0 | 0.00% |
| TSLA250919P00150000 | 2024-04-23 12:27PM EDT | 2025-09-19 | 32.48 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| TSLA251219P00150000 | 2024-04-23 3:57PM EDT | 2025-12-19 | 35.06 | 0.00 | 0.00 | 0.00 | - | 57 | 0 | 0.00% |
| TSLA260116P00150000 | 2024-04-23 2:20PM EDT | 2026-01-16 | 35.50 | 0.00 | 0.00 | 0.00 | - | 48 | 0 | 0.00% |
| TSLA260618P00150000 | 2024-04-23 3:24PM EDT | 2026-06-18 | 38.65 | 0.00 | 0.00 | 0.00 | - | 91 | 0 | 0.00% |
| TSLA261218P00150000 | 2024-04-23 3:56PM EDT | 2026-12-18 | 41.45 | 0.00 | 0.00 | 0.00 | - | 129 | 0 | 0.00% |
