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:175.00
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
TSLA240524C001750002024-05-17 3:59PM EDT2024-05-245.255.205.30+1.05+25.00%34,6419,11440.55%
TSLA240531C001750002024-05-17 3:59PM EDT2024-05-316.806.707.00+1.20+21.43%5,7085,68641.30%
TSLA240607C001750002024-05-17 3:59PM EDT2024-06-078.308.208.40+1.15+16.08%1,5191,33742.13%
TSLA240614C001750002024-05-17 3:47PM EDT2024-06-149.709.709.90+1.14+13.32%6281,14044.26%
TSLA240621C001750002024-05-17 3:59PM EDT2024-06-2110.7910.7510.85+1.29+13.58%3,76014,95643.98%
TSLA240628C001750002024-05-17 3:56PM EDT2024-06-2811.9511.0013.00+1.45+13.81%36463949.23%
TSLA240719C001750002024-05-17 3:58PM EDT2024-07-1915.3915.3015.50+1.39+9.93%99025,32348.82%
TSLA240816C001750002024-05-17 3:57PM EDT2024-08-1619.4019.3519.50+1.35+7.48%6343,27051.89%
TSLA240920C001750002024-05-17 3:58PM EDT2024-09-2022.3321.6023.45+1.53+7.36%1475,14451.69%
TSLA241018C001750002024-05-17 3:30PM EDT2024-10-1824.7923.8026.10+1.15+4.86%851,68452.14%
TSLA241115C001750002024-05-17 3:47PM EDT2024-11-1527.8427.0029.15+1.59+6.06%522,57454.36%
TSLA241220C001750002024-05-17 3:08PM EDT2024-12-2030.1029.4531.45+1.50+5.24%393,45954.26%
TSLA250117C001750002024-05-17 3:59PM EDT2025-01-1732.2031.7532.65+1.71+5.61%18245,95354.17%
TSLA250321C001750002024-05-17 2:06PM EDT2025-03-2135.9535.3037.45+1.00+2.86%131,32154.97%
TSLA250620C001750002024-05-17 3:59PM EDT2025-06-2042.0041.4543.20+2.01+5.03%382,22856.70%
TSLA250919C001750002024-05-16 3:50PM EDT2025-09-1945.3046.5548.600.00-147557.94%
TSLA251219C001750002024-05-17 3:29PM EDT2025-12-1951.6550.6553.20+1.15+2.28%471058.43%
TSLA260116C001750002024-05-17 3:38PM EDT2026-01-1653.1552.0054.55+1.65+3.20%101,11958.66%
TSLA260618C001750002024-05-17 12:23PM EDT2026-06-1860.8558.9061.35+2.43+4.16%101,66659.76%
TSLA261218C001750002024-05-17 1:50PM EDT2026-12-1866.7565.8568.05+1.44+2.20%2061560.37%
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
TSLA240524P001750002024-05-17 3:59PM EDT2024-05-242.502.472.54-1.63-39.47%50,3586,24537.38%
TSLA240531P001750002024-05-17 3:59PM EDT2024-05-313.903.803.95-1.50-27.78%5,9143,01636.94%
TSLA240607P001750002024-05-17 3:57PM EDT2024-06-075.305.205.60-1.35-20.30%2,0083,51140.10%
TSLA240614P001750002024-05-17 3:59PM EDT2024-06-146.606.357.20-1.28-16.24%8811,20543.03%
TSLA240621P001750002024-05-17 3:53PM EDT2024-06-217.457.357.45-1.30-14.86%2,27427,53139.64%
TSLA240628P001750002024-05-17 3:53PM EDT2024-06-288.247.858.80-1.27-13.35%3066,59341.90%
TSLA240719P001750002024-05-17 3:58PM EDT2024-07-1911.2511.1011.25-1.05-8.54%64323,63142.66%
TSLA240816P001750002024-05-17 3:44PM EDT2024-08-1614.6014.4014.60-1.10-7.01%5165,66845.11%
TSLA240920P001750002024-05-17 3:50PM EDT2024-09-2016.6516.5016.70-1.35-7.50%2239,44943.47%
TSLA241018P001750002024-05-17 3:31PM EDT2024-10-1818.5517.4519.65-1.05-5.36%141,98845.85%
TSLA241115P001750002024-05-17 2:05PM EDT2024-11-1521.3019.7521.10-0.52-2.38%1002,69845.14%
TSLA241220P001750002024-05-17 3:57PM EDT2024-12-2022.2521.2522.85-1.15-4.91%95,47344.61%
TSLA250117P001750002024-05-17 2:07PM EDT2025-01-1723.7822.4523.70-0.82-3.33%13222,89343.49%
TSLA250321P001750002024-05-17 1:34PM EDT2025-03-2126.5625.3027.55-0.91-3.31%122,47144.87%
TSLA250620P001750002024-05-17 3:43PM EDT2025-06-2030.0028.8531.15-0.95-3.07%1383,44844.44%
TSLA250919P001750002024-05-17 12:02PM EDT2025-09-1932.6032.0034.60-1.45-4.26%636044.47%
TSLA251219P001750002024-05-17 1:49PM EDT2025-12-1936.4735.0536.95-0.74-1.99%13,02143.59%
TSLA260116P001750002024-05-16 2:05PM EDT2026-01-1637.1635.8538.20-0.84-2.21%15,59944.01%
TSLA260618P001750002024-05-17 3:51PM EDT2026-06-1841.2040.3542.05-0.97-2.30%21,08843.31%
TSLA261218P001750002024-05-17 3:34PM EDT2026-12-1845.4144.9546.70-1.29-2.76%171,32943.24%