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:205.00
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
TSLA240524C002050002024-05-17 3:58PM EDT2024-05-240.150.140.150.00-4,9444,00853.91%
TSLA240531C002050002024-05-17 3:57PM EDT2024-05-310.400.350.50+0.04+11.11%9076,49748.34%
TSLA240607C002050002024-05-17 3:59PM EDT2024-06-070.870.720.91+0.17+24.29%8293,58445.58%
TSLA240614C002050002024-05-17 3:58PM EDT2024-06-141.481.461.84+0.25+20.33%5782,25048.44%
TSLA240621C002050002024-05-17 3:58PM EDT2024-06-211.991.682.07+0.31+18.45%9438,38845.02%
TSLA240628C002050002024-05-17 3:43PM EDT2024-06-282.602.242.75+0.35+15.56%23735345.39%
TSLA240719C002050002024-05-17 3:52PM EDT2024-07-195.104.506.15+0.60+13.33%3765,14651.82%
TSLA240816C002050002024-05-17 3:49PM EDT2024-08-168.357.409.05+0.70+9.15%983,73452.36%
TSLA240920C002050002024-05-17 3:57PM EDT2024-09-2011.0510.0511.25+0.85+8.33%554,38150.18%
TSLA241018C002050002024-05-17 3:06PM EDT2024-10-1813.2812.4014.60+0.70+5.56%121,31450.52%
TSLA241115C002050002024-05-17 12:44PM EDT2024-11-1516.4015.9017.55+1.38+9.19%431,48653.11%
TSLA241220C002050002024-05-17 3:56PM EDT2024-12-2018.6017.5019.25+0.95+5.38%2389851.71%
TSLA250117C002050002024-05-17 3:50PM EDT2025-01-1720.3519.4021.05+1.23+6.43%241,11451.88%
TSLA250321C002050002024-05-17 11:51AM EDT2025-03-2125.2023.7026.00+2.70+12.00%43,01853.41%
TSLA250620C002050002024-05-16 1:52PM EDT2025-06-2028.7029.3031.650.00-81,36754.53%
TSLA250919C002050002024-05-17 11:07AM EDT2025-09-1935.5535.3037.15+1.28+3.74%123656.23%
TSLA261218C002050002024-05-17 3:33PM EDT2026-12-1856.7055.6058.60+2.47+4.55%69759.29%
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
TSLA240524P002050002024-05-17 2:21PM EDT2024-05-2428.2026.8528.25-1.80-6.00%22274.17%
TSLA240531P002050002024-05-17 1:08PM EDT2024-05-3127.5927.1029.00-2.21-7.42%42263.75%
TSLA240607P002050002024-05-17 10:50AM EDT2024-06-0728.4027.1028.30-1.83-6.05%23343.56%
TSLA240614P002050002024-05-17 2:10PM EDT2024-06-1429.3127.1028.75-4.47-13.23%12442.68%
TSLA240621P002050002024-05-17 3:49PM EDT2024-06-2128.9527.5029.95-3.60-11.06%981,74147.44%
TSLA240628P002050002024-05-13 3:39PM EDT2024-06-2834.1330.9032.000.00-3352.01%
TSLA240719P002050002024-05-16 2:51PM EDT2024-07-1933.2829.7031.300.00-132,00141.80%
TSLA240816P002050002024-05-17 11:06AM EDT2024-08-1633.7933.0034.10-1.91-5.35%460044.48%
TSLA240920P002050002024-05-17 10:01AM EDT2024-09-2037.7034.8536.80+0.20+0.53%13,50145.06%
TSLA241018P002050002024-05-15 1:54PM EDT2024-10-1838.4235.7038.000.00-223843.58%
TSLA241115P002050002024-05-16 1:35PM EDT2024-11-1540.8738.0040.250.00-332344.85%
TSLA241220P002050002024-05-16 2:51PM EDT2024-12-2042.0639.7041.200.00-220942.89%
TSLA250117P002050002024-05-16 11:21AM EDT2025-01-1742.7840.9542.650.00-14142.94%
TSLA250321P002050002024-05-14 11:24AM EDT2025-03-2144.0543.4545.150.00-134242.23%
TSLA250620P002050002024-05-09 11:22AM EDT2025-06-2050.4546.9548.600.00-13,24941.82%
TSLA250919P002050002024-05-10 10:58AM EDT2025-09-1955.5449.5552.250.00-101,10342.21%
TSLA261218P002050002024-05-17 12:24PM EDT2026-12-1862.4061.5564.50-0.65-1.03%210841.18%