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:180.00
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
TSLA240524C001800002024-05-17 3:59PM EDT2024-05-242.802.762.85+0.58+26.13%69,02111,93540.43%
TSLA240531C001800002024-05-17 3:59PM EDT2024-05-314.354.254.35+0.75+20.83%7,4039,67439.59%
TSLA240607C001800002024-05-17 3:55PM EDT2024-06-075.855.706.15+0.85+17.00%3,5582,66442.99%
TSLA240614C001800002024-05-17 3:59PM EDT2024-06-147.387.258.45+0.98+15.31%9471,72048.99%
TSLA240621C001800002024-05-17 3:59PM EDT2024-06-218.358.008.40+1.10+15.17%3,68525,65143.59%
TSLA240628C001800002024-05-17 3:54PM EDT2024-06-289.409.2010.00+1.10+13.25%30327146.45%
TSLA240719C001800002024-05-17 3:59PM EDT2024-07-1912.9511.8513.05+1.25+10.68%1,63740,55948.30%
TSLA240816C001800002024-05-17 3:59PM EDT2024-08-1617.0316.9017.10+1.33+8.47%6036,60451.37%
TSLA240920C001800002024-05-17 3:53PM EDT2024-09-2019.9219.9020.10+1.17+6.24%3938,34050.90%
TSLA241018C001800002024-05-17 3:42PM EDT2024-10-1822.6422.4023.75+1.72+8.22%1143,73452.77%
TSLA241115C001800002024-05-17 3:30PM EDT2024-11-1525.4524.8026.80+1.30+5.38%853,50554.05%
TSLA241220C001800002024-05-17 3:43PM EDT2024-12-2027.9826.8528.80+1.43+5.39%591,27253.25%
TSLA250117C001800002024-05-17 3:44PM EDT2025-01-1729.9529.4530.40+1.60+5.64%11917,43253.80%
TSLA250321C001800002024-05-17 3:01PM EDT2025-03-2133.8533.0535.45+1.10+3.36%112,60254.77%
TSLA250620C001800002024-05-17 12:37PM EDT2025-06-2039.7038.6541.00+1.41+3.68%134,30155.88%
TSLA250919C001800002024-05-17 9:56AM EDT2025-09-1945.6944.5045.10+2.74+6.38%229756.75%
TSLA251219C001800002024-05-17 11:25AM EDT2025-12-1950.0048.5051.10+2.05+4.28%72,32258.02%
TSLA260116C001800002024-05-17 3:38PM EDT2026-01-1650.8050.0052.45+1.30+2.63%542,18758.33%
TSLA260618C001800002024-05-17 3:34PM EDT2026-06-1857.7757.0059.40+1.35+2.39%192,13059.49%
TSLA261218C001800002024-05-17 3:59PM EDT2026-12-1865.9064.0566.80+2.45+3.86%20677260.41%
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
TSLA240524P001800002024-05-17 3:59PM EDT2024-05-245.055.005.15-2.11-29.47%14,7203,82637.92%
TSLA240531P001800002024-05-17 3:55PM EDT2024-05-316.506.306.60-1.80-21.69%1,4812,20737.48%
TSLA240607P001800002024-05-17 3:58PM EDT2024-06-077.857.658.35-1.50-16.04%4301,81940.99%
TSLA240614P001800002024-05-17 3:49PM EDT2024-06-149.188.0510.05-1.52-14.21%16844444.19%
TSLA240621P001800002024-05-17 3:51PM EDT2024-06-219.919.8510.00-1.45-12.76%3,16327,14339.30%
TSLA240628P001800002024-05-17 2:28PM EDT2024-06-2810.8010.6011.95-1.40-11.48%16716444.00%
TSLA240719P001800002024-05-17 3:54PM EDT2024-07-1913.8613.6513.80-1.29-8.51%1,83011,60942.22%
TSLA240816P001800002024-05-17 3:57PM EDT2024-08-1617.0517.0017.15-1.20-6.58%3076,48744.61%
TSLA240920P001800002024-05-17 3:56PM EDT2024-09-2019.2519.1019.30-1.35-6.55%4510,64143.09%
TSLA241018P001800002024-05-17 3:00PM EDT2024-10-1821.3520.0522.25-1.30-5.74%181,73245.42%
TSLA241115P001800002024-05-17 11:25AM EDT2024-11-1523.5022.3524.55-2.00-7.84%163,66646.41%
TSLA241220P001800002024-05-17 3:41PM EDT2024-12-2025.0024.4026.15-0.80-3.10%328,94345.46%
TSLA250117P001800002024-05-17 3:40PM EDT2025-01-1726.3025.9026.60-1.03-3.77%3328,47043.57%
TSLA250321P001800002024-05-17 2:59PM EDT2025-03-2129.2027.9030.20-1.08-3.57%33,65144.46%
TSLA250620P001800002024-05-17 9:35AM EDT2025-06-2034.3932.0033.80+0.79+2.35%94,89244.02%
TSLA250919P001800002024-05-17 11:24AM EDT2025-09-1935.8635.5037.25-1.13-3.05%22,95444.03%
TSLA251219P001800002024-05-17 9:45AM EDT2025-12-1938.9237.7539.60-0.61-1.54%63,28643.14%
TSLA260116P001800002024-05-17 3:37PM EDT2026-01-1639.8738.5540.90+0.25+0.63%186,23643.60%
TSLA260618P001800002024-05-16 9:30AM EDT2026-06-1845.1043.1044.700.00-15,71942.84%
TSLA261218P001800002024-05-17 1:02PM EDT2026-12-1847.9346.7049.45-0.67-1.38%42,34142.85%