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:190.00
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
TSLA240524C001900002024-05-17 3:59PM EDT2024-05-240.660.650.67+0.09+15.79%26,56910,65942.73%
TSLA240531C001900002024-05-17 3:59PM EDT2024-05-311.561.541.62+0.27+20.93%6,5589,86040.99%
TSLA240607C001900002024-05-17 3:59PM EDT2024-06-072.722.402.79+0.48+21.43%1,3223,08742.33%
TSLA240614C001900002024-05-17 3:59PM EDT2024-06-143.953.604.10+0.55+16.18%5962,18944.46%
TSLA240621C001900002024-05-17 3:59PM EDT2024-06-214.784.604.85+0.68+16.59%1,94215,36143.58%
TSLA240628C001900002024-05-17 3:59PM EDT2024-06-285.705.606.90+0.65+12.87%16625448.96%
TSLA240719C001900002024-05-17 3:55PM EDT2024-07-199.008.659.40+0.85+10.43%9218,63248.81%
TSLA240816C001900002024-05-17 3:56PM EDT2024-08-1612.8711.9013.50+0.87+7.25%8825,30150.12%
TSLA240920C001900002024-05-17 2:06PM EDT2024-09-2015.5515.7515.95+0.80+5.42%434,72750.21%
TSLA241018C001900002024-05-17 12:58PM EDT2024-10-1818.8717.3519.55+1.62+9.39%53,03251.09%
TSLA241115C001900002024-05-17 1:21PM EDT2024-11-1521.5020.3522.65+1.25+6.17%572,52053.09%
TSLA241220C001900002024-05-17 12:12PM EDT2024-12-2024.5522.7024.95+2.00+8.87%224,01652.88%
TSLA250117C001900002024-05-17 2:27PM EDT2025-01-1725.1025.3026.50+0.85+3.51%5211,13053.35%
TSLA250321C001900002024-05-16 2:03PM EDT2025-03-2128.3029.2031.250.00-83,28154.26%
TSLA250620C001900002024-05-17 3:51PM EDT2025-06-2035.9035.5536.95+1.35+3.91%87,74655.89%
TSLA250919C001900002024-05-17 1:08PM EDT2025-09-1941.2140.6042.50+1.01+2.51%353457.03%
TSLA251219C001900002024-05-17 2:36PM EDT2025-12-1945.3645.6047.25+1.43+3.26%12,92958.01%
TSLA260116C001900002024-05-17 2:45PM EDT2026-01-1647.1546.1548.60+1.90+4.20%131,66157.73%
TSLA260618C001900002024-05-17 2:33PM EDT2026-06-1853.6754.2555.70+2.19+4.25%13,46959.42%
TSLA261218C001900002024-05-17 3:42PM EDT2026-12-1862.0060.5063.55+1.90+3.16%362960.01%
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
TSLA240524P001900002024-05-17 3:57PM EDT2024-05-2413.0411.7513.20-2.23-14.60%6,9671,73542.55%
TSLA240531P001900002024-05-17 3:41PM EDT2024-05-3113.8112.5515.00-2.59-15.79%1331,04748.94%
TSLA240607P001900002024-05-17 3:44PM EDT2024-06-0714.7414.5015.00-1.91-11.47%3094039.97%
TSLA240614P001900002024-05-17 3:53PM EDT2024-06-1415.7515.2516.10-2.63-14.31%278041.32%
TSLA240621P001900002024-05-17 3:53PM EDT2024-06-2116.5015.9516.80-1.77-9.69%1,74621,33740.60%
TSLA240628P001900002024-05-17 2:40PM EDT2024-06-2817.8916.8518.05-1.81-9.19%272842.79%
TSLA240719P001900002024-05-17 3:56PM EDT2024-07-1919.8618.7020.95-1.64-7.63%3214,81345.35%
TSLA240816P001900002024-05-17 1:25PM EDT2024-08-1623.5222.4524.10-0.98-4.00%554,15646.87%
TSLA240920P001900002024-05-17 3:32PM EDT2024-09-2025.2524.8525.10-1.18-4.46%95,72342.27%
TSLA241018P001900002024-05-17 9:55AM EDT2024-10-1829.2126.4528.05+0.86+3.03%101,32144.70%
TSLA241115P001900002024-05-16 2:23PM EDT2024-11-1529.3528.6029.90-1.37-4.46%13,03944.83%
TSLA241220P001900002024-05-17 12:19PM EDT2024-12-2029.9230.1031.30-2.37-7.34%13,00743.62%
TSLA250117P001900002024-05-16 9:44AM EDT2025-01-1734.2031.5033.000.00-116,66743.99%
TSLA250321P001900002024-05-17 10:02AM EDT2025-03-2136.4034.1035.55-0.10-0.27%11,86543.16%
TSLA250620P001900002024-05-17 12:55PM EDT2025-06-2038.0437.2039.00-1.52-3.84%185,29642.59%
TSLA250919P001900002024-05-10 10:07AM EDT2025-09-1943.8541.1542.950.00-101,66243.27%
TSLA251219P001900002024-05-15 11:26AM EDT2025-12-1945.7343.4545.850.00-111,77943.02%
TSLA260116P001900002024-05-17 1:46PM EDT2026-01-1645.6244.9546.65-0.83-1.79%91,74542.90%
TSLA260618P001900002024-05-17 2:33PM EDT2026-06-1850.0948.8050.50-0.56-1.11%52,61142.18%
TSLA261218P001900002024-05-15 2:29PM EDT2026-12-1854.8652.4555.250.00-119542.15%