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:175.00
認購期權範圍2024年4月19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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240419C00175000 | 2024-04-15 3:59PM EDT | 2024-04-19 | 0.31 | 0.00 | 0.00 | 0.00 | - | 99,089 | 0 | 12.50% |
| TSLA240426C00175000 | 2024-04-15 3:59PM EDT | 2024-04-26 | 3.35 | 0.00 | 0.00 | 0.00 | - | 7,879 | 0 | 12.50% |
| TSLA240503C00175000 | 2024-04-15 3:59PM EDT | 2024-05-03 | 4.38 | 0.00 | 0.00 | 0.00 | - | 2,716 | 0 | 6.25% |
| TSLA240510C00175000 | 2024-04-15 3:59PM EDT | 2024-05-10 | 5.30 | 0.00 | 0.00 | 0.00 | - | 1,566 | 0 | 6.25% |
| TSLA240517C00175000 | 2024-04-15 3:59PM EDT | 2024-05-17 | 6.18 | 0.00 | 0.00 | 0.00 | - | 3,473 | 0 | 6.25% |
| TSLA240524C00175000 | 2024-04-15 3:58PM EDT | 2024-05-24 | 7.00 | 0.00 | 0.00 | 0.00 | - | 411 | 0 | 6.25% |
| TSLA240531C00175000 | 2024-04-15 3:57PM EDT | 2024-05-31 | 7.74 | 0.00 | 0.00 | 0.00 | - | 120 | 0 | 6.25% |
| TSLA240621C00175000 | 2024-04-15 3:59PM EDT | 2024-06-21 | 9.60 | 0.00 | 0.00 | 0.00 | - | 957 | 0 | 3.13% |
| TSLA240719C00175000 | 2024-04-15 3:59PM EDT | 2024-07-19 | 12.50 | 0.00 | 0.00 | 0.00 | - | 1,448 | 0 | 3.13% |
| TSLA240816C00175000 | 2024-04-15 3:59PM EDT | 2024-08-16 | 15.33 | 0.00 | 0.00 | 0.00 | - | 440 | 0 | 3.13% |
| TSLA240920C00175000 | 2024-04-15 3:58PM EDT | 2024-09-20 | 17.81 | 0.00 | 0.00 | 0.00 | - | 188 | 0 | 3.13% |
| TSLA241018C00175000 | 2024-04-15 3:40PM EDT | 2024-10-18 | 20.40 | 0.00 | 0.00 | 0.00 | - | 95 | 0 | 3.13% |
| TSLA241115C00175000 | 2024-04-15 3:29PM EDT | 2024-11-15 | 22.50 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 3.13% |
| TSLA241220C00175000 | 2024-04-15 3:47PM EDT | 2024-12-20 | 24.65 | 0.00 | 0.00 | 0.00 | - | 104 | 0 | 1.56% |
| TSLA250117C00175000 | 2024-04-15 3:59PM EDT | 2025-01-17 | 25.95 | 0.00 | 0.00 | 0.00 | - | 121 | 0 | 1.56% |
| TSLA250321C00175000 | 2024-04-15 3:25PM EDT | 2025-03-21 | 30.15 | 0.00 | 0.00 | 0.00 | - | 103 | 0 | 1.56% |
| TSLA250620C00175000 | 2024-04-15 3:41PM EDT | 2025-06-20 | 35.10 | 0.00 | 0.00 | 0.00 | - | 129 | 0 | 1.56% |
| TSLA250919C00175000 | 2024-04-15 3:20PM EDT | 2025-09-19 | 38.85 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 1.56% |
| TSLA251219C00175000 | 2024-04-15 3:54PM EDT | 2025-12-19 | 43.40 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 1.56% |
| TSLA260116C00175000 | 2024-04-15 2:56PM EDT | 2026-01-16 | 45.05 | 0.00 | 0.00 | 0.00 | - | 92 | 0 | 1.56% |
| TSLA260618C00175000 | 2024-04-15 3:25PM EDT | 2026-06-18 | 50.93 | 0.00 | 0.00 | 0.00 | - | 523 | 0 | 1.56% |
| TSLA261218C00175000 | 2024-04-15 3:41PM EDT | 2026-12-18 | 57.75 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 0.78% |
認沽盤範圍2024年4月19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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240419P00175000 | 2024-04-15 3:59PM EDT | 2024-04-19 | 13.70 | 0.00 | 0.00 | 0.00 | - | 9,697 | 0 | 0.00% |
| TSLA240426P00175000 | 2024-04-15 3:59PM EDT | 2024-04-26 | 16.50 | 0.00 | 0.00 | 0.00 | - | 3,396 | 0 | 0.00% |
| TSLA240503P00175000 | 2024-04-15 3:59PM EDT | 2024-05-03 | 17.40 | 0.00 | 0.00 | 0.00 | - | 1,209 | 0 | 0.00% |
| TSLA240510P00175000 | 2024-04-15 3:55PM EDT | 2024-05-10 | 17.95 | 0.00 | 0.00 | 0.00 | - | 87 | 0 | 0.00% |
| TSLA240517P00175000 | 2024-04-15 3:58PM EDT | 2024-05-17 | 18.80 | 0.00 | 0.00 | 0.00 | - | 523 | 0 | 0.00% |
| TSLA240524P00175000 | 2024-04-15 3:28PM EDT | 2024-05-24 | 19.10 | 0.00 | 0.00 | 0.00 | - | 119 | 0 | 0.00% |
| TSLA240531P00175000 | 2024-04-15 3:31PM EDT | 2024-05-31 | 19.40 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.00% |
| TSLA240621P00175000 | 2024-04-15 3:51PM EDT | 2024-06-21 | 21.35 | 0.00 | 0.00 | 0.00 | - | 245 | 0 | 0.00% |
| TSLA240719P00175000 | 2024-04-15 3:50PM EDT | 2024-07-19 | 23.50 | 0.00 | 0.00 | 0.00 | - | 305 | 0 | 0.00% |
| TSLA240816P00175000 | 2024-04-15 3:47PM EDT | 2024-08-16 | 25.45 | 0.00 | 0.00 | 0.00 | - | 67 | 0 | 0.00% |
| TSLA240920P00175000 | 2024-04-15 3:51PM EDT | 2024-09-20 | 27.20 | 0.00 | 0.00 | 0.00 | - | 276 | 0 | 0.00% |
| TSLA241018P00175000 | 2024-04-15 3:55PM EDT | 2024-10-18 | 28.60 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 0.00% |
| TSLA241115P00175000 | 2024-04-15 9:56AM EDT | 2024-11-15 | 28.14 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA241220P00175000 | 2024-04-15 3:52PM EDT | 2024-12-20 | 31.67 | 0.00 | 0.00 | 0.00 | - | 120 | 0 | 0.00% |
| TSLA250117P00175000 | 2024-04-15 3:55PM EDT | 2025-01-17 | 32.71 | 0.00 | 0.00 | 0.00 | - | 74 | 0 | 0.00% |
| TSLA250321P00175000 | 2024-04-15 3:24PM EDT | 2025-03-21 | 34.92 | 0.00 | 0.00 | 0.00 | - | 89 | 0 | 0.00% |
| TSLA250620P00175000 | 2024-04-15 3:19PM EDT | 2025-06-20 | 38.13 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| TSLA250919P00175000 | 2024-04-11 2:15PM EDT | 2025-09-19 | 35.89 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA251219P00175000 | 2024-04-15 3:04PM EDT | 2025-12-19 | 43.09 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 0.00% |
| TSLA260116P00175000 | 2024-04-15 1:53PM EDT | 2026-01-16 | 43.22 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| TSLA260618P00175000 | 2024-04-15 2:14PM EDT | 2026-06-18 | 47.00 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 0.00% |
| TSLA261218P00175000 | 2024-04-15 2:18PM EDT | 2026-12-18 | 49.86 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
