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
179.24+5.50 (+3.17%)
收市:04:00PM EDT
179.00 -0.24 (-0.13%)
市前: 04:25AM EDT
價內期權
拍板:170.00
認購期權範圍2024年5月31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
TSLA240531C001700002024-05-24 3:59PM EDT2024-05-319.970.000.000.00-2,63000.00%
TSLA240607C001700002024-05-24 3:59PM EDT2024-06-0711.650.000.000.00-50000.00%
TSLA240614C001700002024-05-24 3:50PM EDT2024-06-1413.290.000.000.00-27500.00%
TSLA240621C001700002024-05-24 3:59PM EDT2024-06-2114.000.000.000.00-1,11600.00%
TSLA240628C001700002024-05-24 3:57PM EDT2024-06-2815.000.000.000.00-26100.00%
TSLA240705C001700002024-05-24 2:06PM EDT2024-07-0516.750.000.000.00-1500.00%
TSLA240719C001700002024-05-24 3:57PM EDT2024-07-1918.700.000.000.00-36200.00%
TSLA240816C001700002024-05-24 3:59PM EDT2024-08-1622.840.000.000.00-20300.00%
TSLA240920C001700002024-05-24 3:23PM EDT2024-09-2026.100.000.000.00-7300.00%
TSLA241018C001700002024-05-24 3:21PM EDT2024-10-1828.630.000.000.00-1600.00%
TSLA241115C001700002024-05-24 12:56PM EDT2024-11-1531.260.000.000.00-500.00%
TSLA241220C001700002024-05-24 2:54PM EDT2024-12-2034.000.000.000.00-5600.00%
TSLA250117C001700002024-05-24 3:46PM EDT2025-01-1735.850.000.000.00-12700.00%
TSLA250321C001700002024-05-24 3:53PM EDT2025-03-2139.880.000.000.00-400.00%
TSLA250620C001700002024-05-24 10:14AM EDT2025-06-2043.530.000.000.00-600.00%
TSLA250919C001700002024-05-23 2:57PM EDT2025-09-1946.450.000.000.00-100.00%
TSLA251219C001700002024-05-23 3:43PM EDT2025-12-1951.850.000.000.00-14000.00%
TSLA260116C001700002024-05-24 3:21PM EDT2026-01-1656.200.000.000.00-100.00%
TSLA260618C001700002024-05-24 1:43PM EDT2026-06-1863.470.000.000.00-700.00%
TSLA261218C001700002024-05-23 3:42PM EDT2026-12-1867.000.000.000.00-5800.00%
認沽盤範圍2024年5月31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
TSLA240531P001700002024-05-24 3:59PM EDT2024-05-310.720.000.000.00-27,316012.50%
TSLA240607P001700002024-05-24 3:59PM EDT2024-06-072.020.000.000.00-16,79106.25%
TSLA240614P001700002024-05-24 3:59PM EDT2024-06-143.350.000.000.00-1,70906.25%
TSLA240621P001700002024-05-24 3:59PM EDT2024-06-214.150.000.000.00-3,82406.25%
TSLA240628P001700002024-05-24 3:59PM EDT2024-06-285.000.000.000.00-41103.13%
TSLA240705P001700002024-05-24 3:59PM EDT2024-07-056.000.000.000.00-11503.13%
TSLA240719P001700002024-05-24 3:59PM EDT2024-07-198.030.000.000.00-44903.13%
TSLA240816P001700002024-05-24 3:57PM EDT2024-08-1611.480.000.000.00-3,01503.13%
TSLA240920P001700002024-05-24 3:37PM EDT2024-09-2013.480.000.000.00-22301.56%
TSLA241018P001700002024-05-24 3:59PM EDT2024-10-1815.550.000.000.00-19401.56%
TSLA241115P001700002024-05-24 3:53PM EDT2024-11-1517.770.000.000.00-11001.56%
TSLA241220P001700002024-05-24 3:54PM EDT2024-12-2019.260.000.000.00-14701.56%
TSLA250117P001700002024-05-24 3:17PM EDT2025-01-1720.500.000.000.00-3001.56%
TSLA250321P001700002024-05-24 3:34PM EDT2025-03-2123.220.000.000.00-1701.56%
TSLA250620P001700002024-05-24 2:01PM EDT2025-06-2026.750.000.000.00-16001.56%
TSLA250919P001700002024-05-24 10:09AM EDT2025-09-1930.890.000.000.00-200.78%
TSLA251219P001700002024-05-24 3:55PM EDT2025-12-1933.110.000.000.00-100.78%
TSLA260116P001700002024-05-24 3:57PM EDT2026-01-1633.830.000.000.00-600.78%
TSLA260618P001700002024-05-24 1:44PM EDT2026-06-1837.850.000.000.00-1300.78%
TSLA261218P001700002024-05-24 3:15PM EDT2026-12-1841.900.000.000.00-700.78%