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:195.00
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
TSLA240524C001950002024-05-17 3:59PM EDT2024-05-240.350.340.37+0.02+6.06%6,5944,48546.19%
TSLA240531C001950002024-05-17 3:59PM EDT2024-05-310.940.750.95+0.15+18.99%3,7754,83241.90%
TSLA240607C001950002024-05-17 3:58PM EDT2024-06-071.791.611.85+0.27+17.76%9532,08942.77%
TSLA240614C001950002024-05-17 3:54PM EDT2024-06-142.802.743.20+0.40+16.67%5831,21746.25%
TSLA240621C001950002024-05-17 3:59PM EDT2024-06-213.503.453.60+0.50+16.67%6709,97643.63%
TSLA240628C001950002024-05-17 3:52PM EDT2024-06-284.403.305.20+0.55+14.29%38722747.63%
TSLA240719C001950002024-05-17 3:45PM EDT2024-07-197.466.408.00+0.86+13.03%1,3725,12049.32%
TSLA240816C001950002024-05-17 3:47PM EDT2024-08-1611.1510.2512.35+0.80+7.73%1,1284,73250.80%
TSLA240920C001950002024-05-17 3:59PM EDT2024-09-2014.0513.0515.15+1.20+9.34%283,83850.05%
TSLA241018C001950002024-05-17 3:53PM EDT2024-10-1816.6215.5517.25+1.27+8.27%4086250.32%
TSLA241115C001950002024-05-17 3:39PM EDT2024-11-1519.3518.9520.80+1.47+8.22%102,80153.28%
TSLA241220C001950002024-05-17 12:20PM EDT2024-12-2023.0020.8023.20+2.50+12.20%431,41552.69%
TSLA250117C001950002024-05-17 3:55PM EDT2025-01-1723.8223.5024.25+1.57+7.06%7614,84652.81%
TSLA250321C001950002024-05-17 2:49PM EDT2025-03-2127.8527.0529.40+1.01+3.76%589953.80%
TSLA250620C001950002024-05-17 12:06PM EDT2025-06-2034.7032.7035.15+3.20+10.16%13,01355.00%
TSLA250919C001950002024-05-17 2:26PM EDT2025-09-1938.5238.7040.65+4.64+13.70%223856.72%
TSLA251219C001950002024-05-14 2:58PM EDT2025-12-1944.1743.7545.300.00-31,33757.64%
TSLA260116C001950002024-05-17 2:45PM EDT2026-01-1645.1544.3046.85+1.68+3.86%501,13257.48%
TSLA260618C001950002024-05-14 1:10PM EDT2026-06-1852.0052.5053.950.00-41,05859.17%
TSLA261218C001950002024-05-17 2:26PM EDT2026-12-1859.6158.8061.75+1.17+2.00%627059.71%
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
TSLA240524P001950002024-05-17 3:54PM EDT2024-05-2417.8217.5017.90-2.33-11.56%5440445.90%
TSLA240531P001950002024-05-17 2:47PM EDT2024-05-3118.9017.0019.25-1.70-8.25%689350.90%
TSLA240607P001950002024-05-17 1:25PM EDT2024-06-0719.0118.5519.15-2.89-13.20%216440.67%
TSLA240614P001950002024-05-17 2:04PM EDT2024-06-1420.5019.3020.15-1.30-5.96%92942.40%
TSLA240621P001950002024-05-17 3:21PM EDT2024-06-2120.5819.0021.45-1.82-8.12%5049,84745.34%
TSLA240628P001950002024-05-17 12:21PM EDT2024-06-2821.6420.0521.85-1.64-7.04%314443.37%
TSLA240719P001950002024-05-17 1:42PM EDT2024-07-1923.4022.6524.40-2.75-10.52%112,29545.16%
TSLA240816P001950002024-05-17 10:47AM EDT2024-08-1626.1225.8026.90-2.13-7.54%21,50245.11%
TSLA240920P001950002024-05-17 11:13AM EDT2024-09-2028.3027.9029.65-2.40-7.82%15,18745.18%
TSLA241018P001950002024-05-17 3:00PM EDT2024-10-1830.3228.9031.20+0.02+0.07%2419544.32%
TSLA241115P001950002024-05-17 2:49PM EDT2024-11-1532.7531.6533.20-1.24-3.65%2271044.82%
TSLA241220P001950002024-05-17 3:59PM EDT2024-12-2033.8533.1534.55+0.02+0.06%71,34343.54%
TSLA250117P001950002024-05-15 3:27PM EDT2025-01-1736.5034.5036.100.00-43,83843.67%
TSLA250321P001950002024-05-17 10:37AM EDT2025-03-2137.7537.0538.70-1.85-4.67%133842.95%
TSLA250620P001950002024-05-14 9:50AM EDT2025-06-2041.5541.0542.250.00-22,00042.54%
TSLA250919P001950002024-05-15 1:57PM EDT2025-09-1946.0044.1546.00+0.30+0.66%91,55642.97%
TSLA251219P001950002024-05-15 11:08AM EDT2025-12-1949.0547.1548.350.00-22,39242.10%
TSLA260116P001950002024-05-14 3:35PM EDT2026-01-1648.5147.9549.650.00-177042.55%
TSLA260618P001950002024-05-17 11:38AM EDT2026-06-1852.3851.7053.60-1.40-2.60%121,12741.94%
TSLA261218P001950002024-05-17 1:56PM EDT2026-12-1857.2955.4058.25-0.57-0.99%911041.81%