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:150.00
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
TSLA240524C001500002024-05-17 3:58PM EDT2024-05-2428.0527.4528.05+2.68+10.56%15782671.19%
TSLA240531C001500002024-05-17 3:28PM EDT2024-05-3127.6026.7029.30+2.10+8.24%521,69157.32%
TSLA240607C001500002024-05-17 2:13PM EDT2024-06-0727.2228.0028.80+1.02+3.89%7611553.61%
TSLA240614C001500002024-05-17 1:51PM EDT2024-06-1428.4528.4530.40+2.05+7.77%231857.72%
TSLA240621C001500002024-05-17 3:47PM EDT2024-06-2129.4229.2030.15+2.37+8.76%1517,49653.74%
TSLA240628C001500002024-05-17 3:27PM EDT2024-06-2829.6429.3530.50+2.14+7.78%224050.92%
TSLA240719C001500002024-05-17 2:35PM EDT2024-07-1931.3831.0533.25+1.18+3.91%513,00353.50%
TSLA240816C001500002024-05-17 3:30PM EDT2024-08-1634.7334.1536.15+1.83+5.56%304,99856.18%
TSLA240920C001500002024-05-16 3:51PM EDT2024-09-2035.6036.1038.900.00-1012,19155.01%
TSLA241018C001500002024-05-17 12:35PM EDT2024-10-1841.2538.5540.80+3.31+8.72%82,33455.64%
TSLA241115C001500002024-05-17 10:03AM EDT2024-11-1542.5041.1043.35+2.80+7.05%242357.40%
TSLA241220C001500002024-05-17 12:43PM EDT2024-12-2045.1343.1545.40+2.78+6.56%301,73057.09%
TSLA250117C001500002024-05-17 3:42PM EDT2025-01-1746.0045.5046.55+2.19+5.00%3014,39357.34%
TSLA250321C001500002024-05-17 12:40PM EDT2025-03-2150.9048.7050.55+2.95+6.15%31,72457.71%
TSLA250620C001500002024-05-17 11:21AM EDT2025-06-2053.9953.5555.95+1.19+2.25%82,57558.90%
TSLA250919C001500002024-05-17 2:00PM EDT2025-09-1958.1557.9060.65+1.91+3.40%230459.69%
TSLA251219C001500002024-05-17 3:15PM EDT2025-12-1963.1562.4565.00+1.71+2.78%21,23160.76%
TSLA260116C001500002024-05-17 2:11PM EDT2026-01-1664.0063.6566.10+1.80+2.89%324,17060.86%
TSLA260618C001500002024-05-17 3:40PM EDT2026-06-1870.9069.9071.20+2.32+3.38%435,94061.12%
TSLA261218C001500002024-05-17 2:00PM EDT2026-12-1877.0076.2579.15+1.90+2.53%111,42962.64%
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
TSLA240524P001500002024-05-17 3:56PM EDT2024-05-240.100.090.10-0.05-33.33%3,30412,28858.79%
TSLA240531P001500002024-05-17 3:58PM EDT2024-05-310.220.200.22-0.09-29.03%1,6049,79547.75%
TSLA240607P001500002024-05-17 3:58PM EDT2024-06-070.440.420.53-0.16-26.67%4403,29646.63%
TSLA240614P001500002024-05-17 3:58PM EDT2024-06-140.810.800.88-0.27-25.00%2,0572,56045.65%
TSLA240621P001500002024-05-17 3:59PM EDT2024-06-211.141.111.16-0.31-21.38%2,96942,68343.99%
TSLA240628P001500002024-05-17 3:57PM EDT2024-06-281.521.511.70-0.40-20.83%24153845.00%
TSLA240719P001500002024-05-17 3:59PM EDT2024-07-193.153.003.45-0.45-12.50%72626,44547.13%
TSLA240816P001500002024-05-17 3:55PM EDT2024-08-165.455.055.60-0.55-9.17%62920,73948.20%
TSLA240920P001500002024-05-17 3:17PM EDT2024-09-207.137.007.15-0.57-7.40%8135,42346.04%
TSLA241018P001500002024-05-17 3:17PM EDT2024-10-188.708.009.70-0.60-6.45%819,11548.83%
TSLA241115P001500002024-05-17 3:47PM EDT2024-11-1510.599.5011.65-0.61-5.45%224,23649.81%
TSLA241220P001500002024-05-17 2:12PM EDT2024-12-2012.1711.7012.90-0.28-2.25%12521,91948.43%
TSLA250117P001500002024-05-17 3:57PM EDT2025-01-1712.9512.5013.10-0.64-4.71%10735,21746.00%
TSLA250321P001500002024-05-17 12:35PM EDT2025-03-2115.1014.3516.55-0.95-5.92%85,17547.45%
TSLA250620P001500002024-05-17 3:48PM EDT2025-06-2018.7017.5519.80-0.85-4.35%516,68346.94%
TSLA250919P001500002024-05-16 1:48PM EDT2025-09-1922.3720.3522.850.00-11,68546.77%
TSLA251219P001500002024-05-17 11:54AM EDT2025-12-1924.0023.2025.55-1.03-4.12%135,40546.53%
TSLA260116P001500002024-05-17 1:25PM EDT2026-01-1625.0723.9026.20-0.63-2.45%273,68046.29%
TSLA260618P001500002024-05-14 2:32PM EDT2026-06-1829.3028.1529.550.00-123,89345.26%
TSLA261218P001500002024-05-17 3:38PM EDT2026-12-1832.7232.3534.00-0.30-0.91%1531,72345.30%