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
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 5.70 | -0.50 | -8.06% | 13,355 | 7,112 | 2024-05-03 | 0.53 | -0.54 | -50.47% | 94,926 | 16,817 |
| 8.10 | -0.73 | -8.27% | 2,061 | 4,515 | 2024-05-10 | 2.76 | -0.39 | -12.38% | 15,643 | 4,014 |
| 9.77 | -0.62 | -5.97% | 6,562 | 14,926 | 2024-05-17 | 4.27 | -0.33 | -7.17% | 10,323 | 18,931 |
| 11.28 | -0.66 | -5.53% | 543 | 2,154 | 2024-05-24 | 5.55 | -0.19 | -3.31% | 3,379 | 1,569 |
| 12.56 | -0.73 | -5.49% | 563 | 1,382 | 2024-05-31 | 6.35 | -0.30 | -4.51% | 435 | 822 |
| 13.85 | -1.00 | -6.73% | 150 | 337 | 2024-06-07 | 7.50 | -0.10 | -1.32% | 191 | 378 |
| 15.35 | -0.66 | -4.12% | 3,858 | 8,683 | 2024-06-21 | 8.90 | -0.15 | -1.66% | 4,287 | 24,929 |
| 19.35 | -1.55 | -7.42% | 6,855 | 8,087 | 2024-07-19 | 12.25 | 0.00 | - | 286 | 8,288 |
| 23.63 | -0.94 | -3.83% | 219 | 2,709 | 2024-08-16 | 15.60 | 0.00 | - | 189 | 4,880 |
| 26.95 | -3.34 | -11.03% | 65 | 4,646 | 2024-09-20 | 17.57 | +0.27 | +1.56% | 73 | 9,179 |
| 29.28 | -2.72 | -8.50% | 45 | 1,422 | 2024-10-18 | 19.25 | +1.35 | +7.54% | 147 | 1,962 |
| 31.95 | -3.05 | -8.71% | 41 | 2,476 | 2024-11-15 | 21.60 | +0.60 | +2.86% | 55 | 2,356 |
| 34.61 | -2.90 | -7.73% | 32 | 3,345 | 2024-12-20 | 23.00 | +1.40 | +6.48% | 11 | 4,959 |
| 36.70 | -2.00 | -5.17% | 28 | 45,794 | 2025-01-17 | 24.06 | +0.06 | +0.25% | 18 | 23,710 |
| 40.80 | -0.95 | -2.28% | 95 | 1,114 | 2025-03-21 | 27.09 | +0.09 | +0.33% | 13 | 2,281 |
| 46.00 | -2.60 | -5.35% | 6 | 2,203 | 2025-06-20 | 30.75 | +1.45 | +4.95% | 18 | 3,444 |
| 51.85 | 0.00 | - | 2 | 201 | 2025-09-19 | 34.13 | 0.00 | - | 2 | 359 |
| 54.01 | -2.49 | -4.41% | 1 | 820 | 2025-12-19 | 35.10 | 0.00 | - | 2 | 2,993 |
| 56.95 | -2.85 | -4.77% | 6 | 1,049 | 2026-01-16 | 37.00 | +0.80 | +2.21% | 2 | 5,609 |
| 63.35 | -2.30 | -3.50% | 7 | 1,679 | 2026-06-18 | 41.45 | +0.27 | +0.66% | 2 | 1,066 |
| 71.35 | -2.35 | -3.19% | 3 | 467 | 2026-12-18 | 45.55 | +1.87 | +4.28% | 17 | 1,287 |
