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:155.00
認購期權
2024年5月3日
認沽盤
| 收市價 | 變化 | % 變化 | 成交量 | 未平倉合約 | 到期日 | 收市價 | 變化 | % 變化 | 成交量 | 未平倉合約 |
|---|---|---|---|---|---|---|---|---|---|---|
| 25.07 | -0.71 | -2.75% | 220 | 3,789 | 2024-05-03 | 0.03 | -0.03 | -50.00% | 2,265 | 13,038 |
| 25.47 | -0.83 | -3.16% | 199 | 711 | 2024-05-10 | 0.24 | -0.04 | -14.29% | 2,054 | 14,298 |
| 26.31 | -0.56 | -2.08% | 61 | 9,864 | 2024-05-17 | 0.63 | -0.04 | -5.97% | 2,858 | 20,548 |
| 27.05 | -0.64 | -2.31% | 20 | 581 | 2024-05-24 | 1.04 | -0.03 | -2.80% | 371 | 1,144 |
| 27.61 | -3.49 | -11.22% | 70 | 815 | 2024-05-31 | 1.43 | -0.02 | -1.38% | 253 | 804 |
| 28.85 | 0.00 | - | 9 | 167 | 2024-06-07 | 1.93 | -0.19 | -8.96% | 56 | 201 |
| 29.80 | -2.03 | -6.38% | 12 | 1,996 | 2024-06-21 | 3.01 | -0.09 | -2.90% | 280 | 27,207 |
| 32.70 | -1.65 | -4.80% | 5 | 1,069 | 2024-07-19 | 5.15 | -0.31 | -5.68% | 189 | 7,556 |
| 35.70 | -1.20 | -3.25% | 4 | 3,672 | 2024-08-16 | 7.90 | +0.05 | +0.64% | 36 | 5,749 |
| 38.49 | -1.71 | -4.25% | 6 | 2,209 | 2024-09-20 | 9.65 | +0.20 | +2.12% | 2,980 | 7,302 |
| 40.70 | -0.95 | -2.28% | 56 | 450 | 2024-10-18 | 11.10 | +0.75 | +7.25% | 19 | 3,841 |
| 43.35 | 0.00 | - | 7 | 236 | 2024-11-15 | 13.10 | -0.20 | -1.50% | 1 | 2,633 |
| 45.50 | -0.74 | -1.60% | 1 | 225 | 2024-12-20 | 14.60 | +0.60 | +4.29% | 10 | 2,016 |
| 46.75 | -1.88 | -3.87% | 6 | 1,964 | 2025-01-17 | 15.75 | +0.37 | +2.41% | 324 | 15,619 |
| 51.40 | -3.34 | -6.10% | 212 | 938 | 2025-03-21 | 18.40 | +0.63 | +3.55% | 22 | 4,352 |
| 56.00 | -2.90 | -4.92% | 6 | 783 | 2025-06-20 | 21.09 | 0.00 | - | 112 | 3,001 |
| 60.00 | -3.60 | -5.66% | 1 | 186 | 2025-09-19 | 24.53 | +0.48 | +2.00% | 3 | 775 |
| 66.65 | 0.00 | - | 4 | 217 | 2025-12-19 | 27.82 | +1.27 | +4.78% | 3 | 3,020 |
| 65.23 | -4.32 | -6.21% | 1 | 682 | 2026-01-16 | 27.66 | 0.00 | - | 13 | 1,514 |
| 75.97 | +2.47 | +3.36% | 2 | 287 | 2026-06-18 | 31.55 | +0.20 | +0.64% | 9 | 2,375 |
| 76.85 | -4.35 | -5.36% | 2 | 237 | 2026-12-18 | 35.80 | +1.46 | +4.25% | 126 | 588 |
