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:190.00
認購期權範圍2024年4月19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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240419C00190000 | 2024-04-18 3:48PM EDT | 2024-04-19 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2,255 | 25,633 | 106.25% |
| TSLA240426C00190000 | 2024-04-18 3:56PM EDT | 2024-04-26 | 0.20 | 0.18 | 0.21 | -0.15 | -42.86% | 3,256 | 8,744 | 77.15% |
| TSLA240503C00190000 | 2024-04-18 3:58PM EDT | 2024-05-03 | 0.45 | 0.42 | 0.46 | -0.23 | -33.82% | 576 | 4,505 | 66.89% |
| TSLA240510C00190000 | 2024-04-18 3:59PM EDT | 2024-05-10 | 0.71 | 0.69 | 0.72 | -0.36 | -33.64% | 1,098 | 3,040 | 61.52% |
| TSLA240517C00190000 | 2024-04-18 3:56PM EDT | 2024-05-17 | 1.05 | 1.02 | 1.07 | -0.45 | -30.00% | 1,805 | 9,251 | 59.01% |
| TSLA240524C00190000 | 2024-04-18 3:55PM EDT | 2024-05-24 | 1.39 | 1.32 | 1.52 | -0.70 | -33.49% | 101 | 419 | 57.48% |
| TSLA240531C00190000 | 2024-04-18 3:57PM EDT | 2024-05-31 | 1.66 | 1.56 | 1.81 | -0.67 | -28.76% | 286 | 333 | 55.25% |
| TSLA240621C00190000 | 2024-04-18 3:59PM EDT | 2024-06-21 | 2.84 | 2.80 | 2.88 | -0.83 | -22.62% | 714 | 10,092 | 53.27% |
| TSLA240719C00190000 | 2024-04-18 3:55PM EDT | 2024-07-19 | 4.70 | 4.60 | 4.75 | -1.09 | -18.83% | 1,650 | 2,798 | 53.19% |
| TSLA240816C00190000 | 2024-04-18 3:59PM EDT | 2024-08-16 | 6.75 | 6.70 | 6.85 | -1.39 | -17.08% | 324 | 1,359 | 54.27% |
| TSLA240920C00190000 | 2024-04-18 3:49PM EDT | 2024-09-20 | 8.80 | 8.60 | 8.75 | -1.73 | -16.43% | 962 | 3,663 | 53.45% |
| TSLA241018C00190000 | 2024-04-18 3:39PM EDT | 2024-10-18 | 10.60 | 10.25 | 10.45 | -1.98 | -15.74% | 93 | 2,137 | 53.61% |
| TSLA241115C00190000 | 2024-04-18 11:49AM EDT | 2024-11-15 | 12.55 | 12.30 | 12.55 | -2.25 | -15.20% | 14 | 671 | 54.86% |
| TSLA241220C00190000 | 2024-04-18 3:55PM EDT | 2024-12-20 | 14.28 | 14.05 | 14.25 | -2.80 | -16.39% | 109 | 1,860 | 54.53% |
| TSLA250117C00190000 | 2024-04-18 3:57PM EDT | 2025-01-17 | 15.66 | 15.45 | 15.75 | -2.34 | -13.00% | 411 | 10,669 | 54.59% |
| TSLA250321C00190000 | 2024-04-18 3:53PM EDT | 2025-03-21 | 19.05 | 18.75 | 19.00 | -2.86 | -13.05% | 39 | 2,625 | 55.07% |
| TSLA250620C00190000 | 2024-04-18 3:34PM EDT | 2025-06-20 | 23.60 | 23.15 | 23.45 | -2.75 | -10.44% | 38 | 7,275 | 55.77% |
| TSLA250919C00190000 | 2024-04-18 10:08AM EDT | 2025-09-19 | 27.27 | 27.20 | 27.75 | -3.54 | -11.49% | 37 | 411 | 56.51% |
| TSLA251219C00190000 | 2024-04-18 3:42PM EDT | 2025-12-19 | 31.60 | 31.15 | 31.65 | -3.13 | -9.01% | 40 | 3,347 | 57.20% |
| TSLA260116C00190000 | 2024-04-18 3:37PM EDT | 2026-01-16 | 32.93 | 32.25 | 32.75 | -2.57 | -7.24% | 125 | 1,606 | 57.33% |
| TSLA260618C00190000 | 2024-04-18 2:01PM EDT | 2026-06-18 | 38.11 | 38.05 | 38.50 | -3.64 | -8.72% | 91 | 3,595 | 58.09% |
| TSLA261218C00190000 | 2024-04-18 3:53PM EDT | 2026-12-18 | 44.80 | 43.80 | 45.45 | -3.33 | -6.92% | 81 | 212 | 58.97% |
認沽盤範圍2024年4月19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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240419P00190000 | 2024-04-18 3:57PM EDT | 2024-04-19 | 39.91 | 39.25 | 40.90 | +5.96 | +17.56% | 15,408 | 2,108 | 106.25% |
| TSLA240426P00190000 | 2024-04-18 3:55PM EDT | 2024-04-26 | 39.85 | 39.25 | 40.65 | +6.55 | +19.67% | 263 | 1,890 | 94.34% |
| TSLA240503P00190000 | 2024-04-18 2:46PM EDT | 2024-05-03 | 39.71 | 39.50 | 40.85 | +5.81 | +17.14% | 103 | 663 | 52.73% |
| TSLA240510P00190000 | 2024-04-18 10:52AM EDT | 2024-05-10 | 38.85 | 39.90 | 41.00 | +4.11 | +11.83% | 7 | 158 | 54.25% |
| TSLA240517P00190000 | 2024-04-18 3:28PM EDT | 2024-05-17 | 40.00 | 40.30 | 41.00 | +4.72 | +13.38% | 193 | 9,005 | 51.66% |
| TSLA240524P00190000 | 2024-04-18 9:57AM EDT | 2024-05-24 | 40.60 | 40.30 | 41.45 | +5.31 | +15.05% | 3 | 51 | 50.00% |
| TSLA240531P00190000 | 2024-04-18 2:46PM EDT | 2024-05-31 | 40.50 | 40.45 | 41.45 | +5.28 | +14.99% | 7 | 21 | 52.34% |
| TSLA240621P00190000 | 2024-04-18 3:59PM EDT | 2024-06-21 | 41.74 | 41.35 | 42.15 | +4.83 | +13.09% | 115 | 18,249 | 48.34% |
| TSLA240719P00190000 | 2024-04-18 3:24PM EDT | 2024-07-19 | 42.03 | 42.50 | 43.30 | +5.58 | +15.31% | 86 | 4,283 | 46.52% |
| TSLA240816P00190000 | 2024-04-18 3:24PM EDT | 2024-08-16 | 43.38 | 42.85 | 44.90 | +5.42 | +14.28% | 14 | 3,662 | 47.24% |
| TSLA240920P00190000 | 2024-04-18 2:22PM EDT | 2024-09-20 | 45.01 | 44.95 | 46.80 | +4.46 | +11.00% | 5 | 5,343 | 47.68% |
| TSLA241018P00190000 | 2024-04-18 2:21PM EDT | 2024-10-18 | 46.20 | 45.55 | 47.25 | +3.12 | +7.24% | 22 | 1,076 | 45.17% |
| TSLA241115P00190000 | 2024-04-18 3:37PM EDT | 2024-11-15 | 47.02 | 47.20 | 48.20 | +3.79 | +8.77% | 9 | 1,248 | 44.51% |
| TSLA241220P00190000 | 2024-04-18 12:35PM EDT | 2024-12-20 | 48.70 | 48.35 | 49.05 | +4.08 | +9.14% | 63 | 2,227 | 43.21% |
| TSLA250117P00190000 | 2024-04-18 3:02PM EDT | 2025-01-17 | 48.84 | 49.15 | 49.60 | +4.19 | +9.38% | 12 | 16,838 | 42.14% |
| TSLA250321P00190000 | 2024-04-18 1:58PM EDT | 2025-03-21 | 51.43 | 51.10 | 51.70 | +3.53 | +7.37% | 75 | 1,222 | 42.00% |
| TSLA250620P00190000 | 2024-04-17 11:50AM EDT | 2025-06-20 | 53.38 | 53.55 | 54.20 | +3.26 | +6.50% | 4 | 4,224 | 41.38% |
| TSLA250919P00190000 | 2024-04-18 9:53AM EDT | 2025-09-19 | 56.13 | 55.70 | 56.50 | +3.48 | +6.61% | 5 | 1,614 | 40.93% |
| TSLA251219P00190000 | 2024-04-18 3:28PM EDT | 2025-12-19 | 57.80 | 57.90 | 58.60 | +2.80 | +5.09% | 5 | 1,740 | 40.54% |
| TSLA260116P00190000 | 2024-04-18 2:13PM EDT | 2026-01-16 | 58.80 | 58.45 | 59.05 | +3.35 | +6.04% | 45 | 1,873 | 40.22% |
| TSLA260618P00190000 | 2024-04-18 1:26PM EDT | 2026-06-18 | 61.40 | 61.40 | 62.05 | +2.92 | +4.99% | 66 | 2,675 | 39.58% |
| TSLA261218P00190000 | 2024-04-18 3:32PM EDT | 2026-12-18 | 64.28 | 63.85 | 65.40 | +1.80 | +2.88% | 15 | 33 | 39.12% |
