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:195.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240419C00195000 | 2024-04-18 3:53PM EDT | 2024-04-19 | 0.01 | 0.00 | 0.00 | 0.00 | - | 260 | 0 | 50.00% |
| TSLA240426C00195000 | 2024-04-18 3:59PM EDT | 2024-04-26 | 0.13 | 0.00 | 0.00 | 0.00 | - | 1,276 | 0 | 50.00% |
| TSLA240503C00195000 | 2024-04-18 3:57PM EDT | 2024-05-03 | 0.33 | 0.00 | 0.00 | 0.00 | - | 528 | 0 | 25.00% |
| TSLA240510C00195000 | 2024-04-18 3:59PM EDT | 2024-05-10 | 0.52 | 0.00 | 0.00 | 0.00 | - | 295 | 0 | 25.00% |
| TSLA240517C00195000 | 2024-04-18 3:57PM EDT | 2024-05-17 | 0.79 | 0.00 | 0.00 | 0.00 | - | 637 | 0 | 25.00% |
| TSLA240524C00195000 | 2024-04-18 3:59PM EDT | 2024-05-24 | 0.99 | 0.00 | 0.00 | 0.00 | - | 114 | 0 | 12.50% |
| TSLA240531C00195000 | 2024-04-18 3:17PM EDT | 2024-05-31 | 1.49 | 0.00 | 0.00 | 0.00 | - | 431 | 0 | 12.50% |
| TSLA240621C00195000 | 2024-04-18 3:48PM EDT | 2024-06-21 | 2.32 | 0.00 | 0.00 | 0.00 | - | 265 | 0 | 12.50% |
| TSLA240719C00195000 | 2024-04-18 3:38PM EDT | 2024-07-19 | 4.09 | 0.00 | 0.00 | 0.00 | - | 428 | 0 | 12.50% |
| TSLA240816C00195000 | 2024-04-18 3:43PM EDT | 2024-08-16 | 6.00 | 0.00 | 0.00 | 0.00 | - | 99 | 0 | 12.50% |
| TSLA240920C00195000 | 2024-04-18 3:54PM EDT | 2024-09-20 | 7.85 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 6.25% |
| TSLA241018C00195000 | 2024-04-18 3:00PM EDT | 2024-10-18 | 9.50 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 6.25% |
| TSLA241115C00195000 | 2024-04-18 1:23PM EDT | 2024-11-15 | 11.53 | 0.00 | 0.00 | 0.00 | - | 242 | 0 | 6.25% |
| TSLA241220C00195000 | 2024-04-18 3:49PM EDT | 2024-12-20 | 13.10 | 0.00 | 0.00 | 0.00 | - | 207 | 0 | 6.25% |
| TSLA250117C00195000 | 2024-04-18 3:16PM EDT | 2025-01-17 | 14.85 | 0.00 | 0.00 | 0.00 | - | 181 | 0 | 6.25% |
| TSLA250321C00195000 | 2024-04-18 2:40PM EDT | 2025-03-21 | 17.64 | 0.00 | 0.00 | 0.00 | - | 437 | 0 | 6.25% |
| TSLA250620C00195000 | 2024-04-18 3:31PM EDT | 2025-06-20 | 22.30 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 6.25% |
| TSLA250919C00195000 | 2024-04-18 3:49PM EDT | 2025-09-19 | 26.25 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 6.25% |
| TSLA251219C00195000 | 2024-04-18 1:18PM EDT | 2025-12-19 | 29.90 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 3.13% |
| TSLA260116C00195000 | 2024-04-18 3:50PM EDT | 2026-01-16 | 32.07 | 0.00 | 0.00 | 0.00 | - | 1,321 | 0 | 3.13% |
| TSLA260618C00195000 | 2024-04-18 11:59AM EDT | 2026-06-18 | 36.91 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 3.13% |
| TSLA261218C00195000 | 2024-04-18 2:44PM EDT | 2026-12-18 | 43.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240419P00195000 | 2024-04-18 3:48PM EDT | 2024-04-19 | 44.65 | 0.00 | 0.00 | 0.00 | - | 8,533 | 0 | 0.00% |
| TSLA240426P00195000 | 2024-04-18 3:36PM EDT | 2024-04-26 | 44.23 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| TSLA240503P00195000 | 2024-04-18 3:59PM EDT | 2024-05-03 | 45.14 | 0.00 | 0.00 | 0.00 | - | 49 | 0 | 0.00% |
| TSLA240510P00195000 | 2024-04-18 3:58PM EDT | 2024-05-10 | 45.13 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| TSLA240517P00195000 | 2024-04-18 3:54PM EDT | 2024-05-17 | 45.00 | 0.00 | 0.00 | 0.00 | - | 121 | 0 | 0.00% |
| TSLA240524P00195000 | 2024-04-18 11:18AM EDT | 2024-05-24 | 43.87 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| TSLA240531P00195000 | 2024-04-18 12:11PM EDT | 2024-05-31 | 45.36 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| TSLA240621P00195000 | 2024-04-18 3:55PM EDT | 2024-06-21 | 46.30 | 0.00 | 0.00 | 0.00 | - | 46 | 0 | 0.00% |
| TSLA240719P00195000 | 2024-04-18 1:34PM EDT | 2024-07-19 | 46.78 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| TSLA240816P00195000 | 2024-04-18 2:18PM EDT | 2024-08-16 | 48.12 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 0.00% |
| TSLA240920P00195000 | 2024-04-18 3:27PM EDT | 2024-09-20 | 48.84 | 0.00 | 0.00 | 0.00 | - | 111 | 0 | 0.00% |
| TSLA241018P00195000 | 2024-04-18 3:11PM EDT | 2024-10-18 | 49.33 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| TSLA241115P00195000 | 2024-04-17 12:46PM EDT | 2024-11-15 | 47.74 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| TSLA241220P00195000 | 2024-04-18 3:08PM EDT | 2024-12-20 | 51.60 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| TSLA250117P00195000 | 2024-04-18 3:34PM EDT | 2025-01-17 | 52.75 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| TSLA250321P00195000 | 2024-04-18 3:32PM EDT | 2025-03-21 | 54.42 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| TSLA250620P00195000 | 2024-04-18 3:51PM EDT | 2025-06-20 | 57.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA250919P00195000 | 2024-04-18 3:51PM EDT | 2025-09-19 | 59.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA251219P00195000 | 2024-04-15 2:53PM EDT | 2025-12-19 | 55.32 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| TSLA260116P00195000 | 2024-04-18 10:10AM EDT | 2026-01-16 | 62.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA260618P00195000 | 2024-04-18 10:36AM EDT | 2026-06-18 | 64.37 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TSLA261218P00195000 | 2024-04-18 1:08PM EDT | 2026-12-18 | 67.65 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
