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
176.60-3.23 (-1.80%)
市場開市。 截至 10:20AM EDT。
價內期權
拍板:200.00
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
TSLA240328C002000002024-03-28 10:02AM EDT2024-03-280.010.000.01-0.02-66.67%1,36523,97681.25%
TSLA240405C002000002024-03-28 10:04AM EDT2024-04-050.410.420.43-0.26-38.24%2,74112,80351.95%
TSLA240412C002000002024-03-28 10:03AM EDT2024-04-121.161.161.17-0.44-27.50%7578,43550.42%
TSLA240419C002000002024-03-28 10:04AM EDT2024-04-192.762.822.85-0.79-21.88%1,54331,31856.84%
TSLA240426C002000002024-03-28 10:03AM EDT2024-04-263.903.854.00-0.90-18.75%2843,43156.85%
TSLA240503C002000002024-03-28 9:59AM EDT2024-05-034.784.704.85-0.82-14.64%11176155.85%
TSLA240517C002000002024-03-28 10:05AM EDT2024-05-176.106.056.10-1.04-14.44%96258,11953.36%
TSLA240621C002000002024-03-28 10:04AM EDT2024-06-219.259.159.25-1.10-10.63%1,55123,28851.18%
TSLA240719C002000002024-03-28 10:03AM EDT2024-07-1912.1011.9512.05-1.25-9.36%1007,70751.96%
TSLA240816C002000002024-03-28 9:49AM EDT2024-08-1614.5014.2514.35-1.25-7.94%202,27651.96%
TSLA240920C002000002024-03-28 10:01AM EDT2024-09-2016.8516.8516.95-1.55-8.42%407,79951.94%
TSLA241018C002000002024-03-27 3:59PM EDT2024-10-1820.7519.0519.200.00-10996852.51%
TSLA241115C002000002024-03-28 9:30AM EDT2024-11-1524.0421.5521.80+0.73+3.13%52,36053.81%
TSLA241220C002000002024-03-28 10:01AM EDT2024-12-2023.9523.8024.00-1.45-5.71%456,03053.86%
TSLA250117C002000002024-03-28 9:57AM EDT2025-01-1725.9225.6525.85-1.48-5.40%4831,08454.16%
TSLA250321C002000002024-03-28 9:38AM EDT2025-03-2130.0029.4529.70-1.30-4.15%14,33254.65%
TSLA250620C002000002024-03-28 9:31AM EDT2025-06-2036.3534.7534.95-0.69-1.86%29,07355.58%
TSLA250919C002000002024-03-27 1:58PM EDT2025-09-1939.6039.1039.40-1.55-3.63%101,19555.86%
TSLA251219C002000002024-03-28 9:40AM EDT2025-12-1944.0043.4043.75-1.76-3.85%29,05456.42%
TSLA260116C002000002024-03-28 9:57AM EDT2026-01-1645.1044.8545.20-2.00-4.25%96,86356.78%
TSLA260618C002000002024-03-28 9:55AM EDT2026-06-1851.5051.4551.80-2.60-4.81%115,36957.64%
TSLA261218C002000002024-03-28 10:02AM EDT2026-12-1858.5058.0060.10-1.50-2.50%727758.79%
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
TSLA240328P002000002024-03-28 9:50AM EDT2024-03-2822.9023.2024.15+3.00+15.08%150145.12%
TSLA240405P002000002024-03-28 10:04AM EDT2024-04-0524.0023.4023.85+4.00+20.20%111,56953.37%
TSLA240412P002000002024-03-28 9:41AM EDT2024-04-1224.0524.2024.55+2.57+11.96%758550.61%
TSLA240419P002000002024-03-28 9:36AM EDT2024-04-1925.0025.5025.80+1.80+7.76%614,19952.38%
TSLA240426P002000002024-03-27 1:03PM EDT2024-04-2623.7526.1526.750.00-848651.42%
TSLA240503P002000002024-03-27 3:57PM EDT2024-05-0324.8326.9027.950.00-53251.93%
TSLA240517P002000002024-03-28 9:46AM EDT2024-05-1727.7728.1528.40+1.77+6.81%99,40548.74%
TSLA240621P002000002024-03-28 9:30AM EDT2024-06-2129.6130.4030.70+1.20+4.22%127,49045.24%
TSLA240719P002000002024-03-27 3:16PM EDT2024-07-1930.5232.3532.650.00-114,44844.69%
TSLA240816P002000002024-03-27 2:29PM EDT2024-08-1631.9234.0534.350.00-91,71744.15%
TSLA240920P002000002024-03-28 9:50AM EDT2024-09-2035.4535.7536.30+1.20+3.50%114,47143.68%
TSLA241018P002000002024-03-27 1:36PM EDT2024-10-1835.6437.4037.800.00-1123343.52%
TSLA241115P002000002024-03-27 11:26AM EDT2024-11-1537.8038.8539.250.00-11,15543.45%
TSLA241220P002000002024-03-27 3:21PM EDT2024-12-2039.0240.5040.850.00-63,53743.20%
TSLA250117P002000002024-03-27 3:47PM EDT2025-01-1740.0541.6041.950.00-24636,41742.86%
TSLA250321P002000002024-03-27 1:23PM EDT2025-03-2142.5544.0044.400.00-1221342.44%
TSLA250620P002000002024-03-27 11:52AM EDT2025-06-2046.2447.0547.450.00-109,63941.82%
TSLA250919P002000002024-03-27 12:43PM EDT2025-09-1947.9649.8550.250.00-33,82041.41%
TSLA251219P002000002024-03-28 9:35AM EDT2025-12-1951.7052.5552.95+0.02+0.04%37,81341.23%
TSLA260116P002000002024-03-28 9:34AM EDT2026-01-1652.3453.1053.55+0.14+0.27%107,82540.98%
TSLA260618P002000002024-03-27 3:40PM EDT2026-06-1855.8856.9057.550.00-52,33140.74%
TSLA261218P002000002024-03-27 3:37PM EDT2026-12-1860.0059.0562.500.00-111941.11%