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
179.83+2.16 (+1.22%)
收市:04:00PM EDT
180.13 +0.30 (+0.17%)
市前: 07:23AM EDT
價內期權
拍板:180.00
認購期權範圍2024年3月28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
TSLA240328C001800002024-03-27 3:59PM EDT2024-03-281.500.000.000.00-229,35641,0780.78%
TSLA240405C001800002024-03-27 3:59PM EDT2024-04-055.650.000.000.00-23,57017,3030.20%
TSLA240412C001800002024-03-27 3:59PM EDT2024-04-127.450.000.000.00-3,9213,8970.20%
TSLA240419C001800002024-03-27 3:59PM EDT2024-04-1910.120.000.000.00-5,16530,3900.20%
TSLA240426C001800002024-03-27 3:57PM EDT2024-04-2611.690.000.000.00-7982,5810.10%
TSLA240503C001800002024-03-27 3:54PM EDT2024-05-0312.750.000.000.00-5804910.10%
TSLA240517C001800002024-03-27 3:59PM EDT2024-05-1714.550.000.000.00-1,8475,9640.10%
TSLA240621C001800002024-03-27 3:59PM EDT2024-06-2118.200.000.000.00-1,2799,5800.10%
TSLA240719C001800002024-03-27 3:59PM EDT2024-07-1921.450.000.000.00-2462,4060.05%
TSLA240816C001800002024-03-27 3:59PM EDT2024-08-1623.750.000.000.00-762,9290.05%
TSLA240920C001800002024-03-27 3:50PM EDT2024-09-2026.650.000.000.00-4492,9610.05%
TSLA241018C001800002024-03-27 3:18PM EDT2024-10-1828.820.000.000.00-1222,6850.05%
TSLA241115C001800002024-03-27 12:44PM EDT2024-11-1532.640.000.000.00-263,1400.05%
TSLA241220C001800002024-03-27 3:58PM EDT2024-12-2033.850.000.000.00-1767410.05%
TSLA250117C001800002024-03-27 3:59PM EDT2025-01-1735.600.000.000.00-3117,8450.05%
TSLA250321C001800002024-03-27 3:54PM EDT2025-03-2139.500.000.000.00-801,1530.03%
TSLA250620C001800002024-03-27 3:49PM EDT2025-06-2044.700.000.000.00-952,2300.03%
TSLA250919C001800002024-03-27 3:41PM EDT2025-09-1948.910.000.000.00-52220.03%
TSLA251219C001800002024-03-27 3:49PM EDT2025-12-1953.470.000.000.00-452,9250.03%
TSLA260116C001800002024-03-27 3:03PM EDT2026-01-1654.560.000.000.00-461,5470.03%
TSLA260618C001800002024-03-27 3:59PM EDT2026-06-1860.600.000.000.00-1181,7850.03%
TSLA261218C001800002024-03-27 3:57PM EDT2026-12-1865.150.000.000.00-1551740.01%
認沽盤範圍2024年3月28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
TSLA240328P001800002024-03-27 3:59PM EDT2024-03-281.620.000.000.00-115,55524,7600.00%
TSLA240405P001800002024-03-27 3:59PM EDT2024-04-055.660.000.000.00-10,53210,4780.00%
TSLA240412P001800002024-03-27 3:59PM EDT2024-04-127.170.000.000.00-1,1271,4430.00%
TSLA240419P001800002024-03-27 3:59PM EDT2024-04-199.650.000.000.00-2,80034,2570.00%
TSLA240426P001800002024-03-27 3:59PM EDT2024-04-2611.090.000.000.00-3341,8850.00%
TSLA240503P001800002024-03-27 3:58PM EDT2024-05-0311.950.000.000.00-3723950.00%
TSLA240517P001800002024-03-27 3:59PM EDT2024-05-1713.350.000.000.00-43816,6780.00%
TSLA240621P001800002024-03-27 3:58PM EDT2024-06-2116.150.000.000.00-1,52822,6000.00%
TSLA240719P001800002024-03-27 3:57PM EDT2024-07-1918.550.000.000.00-1389,8600.00%
TSLA240816P001800002024-03-27 3:14PM EDT2024-08-1620.400.000.000.00-1855,7840.00%
TSLA240920P001800002024-03-27 3:18PM EDT2024-09-2022.400.000.000.00-4010,7000.00%
TSLA241018P001800002024-03-27 1:06PM EDT2024-10-1824.010.000.000.00-126780.00%
TSLA241115P001800002024-03-27 2:56PM EDT2024-11-1525.570.000.000.00-103,4760.00%
TSLA241220P001800002024-03-27 3:59PM EDT2024-12-2027.350.000.000.00-107,9030.00%
TSLA250117P001800002024-03-27 3:51PM EDT2025-01-1728.570.000.000.00-20025,3800.00%
TSLA250321P001800002024-03-27 2:49PM EDT2025-03-2130.980.000.000.00-13,8500.00%
TSLA250620P001800002024-03-27 10:03AM EDT2025-06-2035.700.000.000.00-154,6950.00%
TSLA250919P001800002024-03-26 1:47PM EDT2025-09-1937.450.000.000.00-132,8580.00%
TSLA251219P001800002024-03-27 12:47PM EDT2025-12-1939.510.000.000.00-13,2590.00%
TSLA260116P001800002024-03-27 3:05PM EDT2026-01-1640.530.000.000.00-275,4360.00%
TSLA260618P001800002024-03-27 3:54PM EDT2026-06-1844.320.000.000.00-165,4670.00%
TSLA261218P001800002024-03-27 2:05PM EDT2026-12-1848.000.000.000.00-450.00%