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:210.00
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
TSLA240524C002100002024-05-17 3:59PM EDT2024-05-240.090.080.11-0.02-18.18%5,6243,27657.42%
TSLA240531C002100002024-05-17 3:59PM EDT2024-05-310.290.220.29+0.03+11.54%1,2122,19348.83%
TSLA240607C002100002024-05-17 3:59PM EDT2024-06-070.600.450.70+0.08+15.38%3971,36947.85%
TSLA240614C002100002024-05-17 3:52PM EDT2024-06-141.101.071.13+0.14+14.58%48089646.68%
TSLA240621C002100002024-05-17 3:58PM EDT2024-06-211.531.401.71+0.26+20.47%1,28130,49446.92%
TSLA240628C002100002024-05-17 3:46PM EDT2024-06-281.971.982.20+0.17+9.44%10425346.34%
TSLA240719C002100002024-05-17 3:56PM EDT2024-07-194.204.104.45+0.60+16.67%1546,25348.82%
TSLA240816C002100002024-05-17 3:45PM EDT2024-08-167.207.157.90+0.52+7.78%1252,92151.20%
TSLA240920C002100002024-05-17 3:33PM EDT2024-09-209.789.7010.95+0.78+8.67%565,78751.02%
TSLA241018C002100002024-05-17 3:47PM EDT2024-10-1812.1011.0513.25+1.00+9.01%531,20450.42%
TSLA241115C002100002024-05-17 3:59PM EDT2024-11-1515.0013.9016.20+1.07+7.68%203,50852.46%
TSLA241220C002100002024-05-17 3:13PM EDT2024-12-2016.9116.0518.35+0.71+4.38%192,34952.10%
TSLA250117C002100002024-05-17 1:34PM EDT2025-01-1718.7517.9019.55+0.75+4.17%2511,12151.72%
TSLA250321C002100002024-05-17 1:19PM EDT2025-03-2123.2922.1524.45+1.11+5.00%172,47053.23%
TSLA250620C002100002024-05-17 2:25PM EDT2025-06-2028.3027.7530.10+0.65+2.35%71,63554.38%
TSLA250919C002100002024-05-14 10:37AM EDT2025-09-1933.4533.7534.400.00-7543255.35%
TSLA251219C002100002024-05-17 11:17AM EDT2025-12-1939.4037.9040.00+1.87+4.98%74,05156.31%
TSLA260116C002100002024-05-17 11:52AM EDT2026-01-1641.3539.3541.95+2.50+6.44%31,78256.87%
TSLA260618C002100002024-05-17 2:57PM EDT2026-06-1847.7947.7049.10+1.97+4.30%54,09458.55%
TSLA261218C002100002024-05-17 10:23AM EDT2026-12-1853.9254.1557.20+0.72+1.35%148459.18%
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
TSLA240524P002100002024-05-15 11:07AM EDT2024-05-2435.8632.0033.20-0.14-0.39%3353.91%
TSLA240531P002100002024-05-17 2:34PM EDT2024-05-3133.7032.0533.15-1.49-4.23%217956.84%
TSLA240607P002100002024-05-14 12:52PM EDT2024-06-0733.6532.1033.050.00-663644.63%
TSLA240614P002100002024-05-16 11:53AM EDT2024-06-1435.7031.7034.400.00-4453.85%
TSLA240621P002100002024-05-17 3:07PM EDT2024-06-2133.7632.6033.95-2.54-7.00%3013,72144.39%
TSLA240628P002100002024-05-17 12:01PM EDT2024-06-2832.3132.2034.10-1.59-4.69%23841.71%
TSLA240719P002100002024-05-17 1:05PM EDT2024-07-1935.2033.8536.40-2.55-6.75%94,63446.17%
TSLA240816P002100002024-05-17 9:54AM EDT2024-08-1640.7036.9038.20+1.12+2.83%11,32844.96%
TSLA240920P002100002024-05-15 9:41AM EDT2024-09-2041.3638.6039.500.00-17,10441.95%
TSLA241018P002100002024-05-15 10:02AM EDT2024-10-1840.1539.9541.85-2.95-6.84%226143.75%
TSLA241115P002100002024-05-17 12:05PM EDT2024-11-1541.8041.3543.85-2.60-5.86%174544.61%
TSLA241220P002100002024-05-17 1:45PM EDT2024-12-2044.1142.6545.00-3.00-6.37%12,20643.10%
TSLA250117P002100002024-05-17 11:59AM EDT2025-01-1744.2044.5046.10-2.40-5.15%413,62242.56%
TSLA250321P002100002024-05-16 1:23PM EDT2025-03-2148.3546.9048.50-0.95-1.93%179341.80%
TSLA250620P002100002024-05-17 1:52PM EDT2025-06-2051.4550.3551.90-0.95-1.81%42,47241.43%
TSLA250919P002100002024-04-29 1:00PM EDT2025-09-1950.1052.8555.550.00-3469241.88%
TSLA251219P002100002024-05-10 9:31AM EDT2025-12-1959.7756.1058.400.00-23,20241.66%
TSLA260116P002100002024-05-17 1:52PM EDT2026-01-1658.3056.9559.15-0.21-0.36%91,12241.52%
TSLA260618P002100002024-05-15 10:53AM EDT2026-06-1863.7561.1563.050.00-179840.94%
TSLA261218P002100002024-05-10 12:31PM EDT2026-12-1866.5064.8067.65-3.50-5.00%3016840.81%