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:210.00
認購期權
2024年5月3日
認沽盤
| 收市價 | 變化 | % 變化 | 成交量 | 未平倉合約 | 到期日 | 收市價 | 變化 | % 變化 | 成交量 | 未平倉合約 |
|---|---|---|---|---|---|---|---|---|---|---|
| 0.02 | -0.04 | -66.67% | 7,401 | 19,470 | 2024-05-03 | 28.55 | -0.90 | -3.06% | 14 | 628 |
| 0.16 | -0.16 | -50.00% | 3,705 | 11,031 | 2024-05-10 | 29.40 | +0.05 | +0.17% | 149 | 263 |
| 0.56 | -0.30 | -34.88% | 2,122 | 11,958 | 2024-05-17 | 30.23 | +2.63 | +9.53% | 33 | 2,240 |
| 1.12 | -0.37 | -24.83% | 661 | 1,402 | 2024-05-24 | 31.30 | +1.95 | +6.64% | 8 | 225 |
| 1.63 | -0.51 | -23.83% | 346 | 1,070 | 2024-05-31 | 30.85 | +0.58 | +1.92% | 4 | 69 |
| 2.26 | -0.47 | -17.22% | 506 | 839 | 2024-06-07 | 31.55 | +3.70 | +13.29% | 5 | 2 |
| 3.58 | -0.52 | -12.68% | 700 | 19,005 | 2024-06-21 | 32.40 | +2.25 | +7.46% | 2 | 13,802 |
| 6.77 | -0.58 | -7.89% | 385 | 6,032 | 2024-07-19 | 34.10 | +2.80 | +8.95% | 4 | 4,557 |
| 10.37 | -0.48 | -4.42% | 229 | 2,386 | 2024-08-16 | 36.90 | +2.50 | +7.27% | 10 | 1,306 |
| 13.15 | -0.30 | -2.23% | 530 | 5,609 | 2024-09-20 | 36.00 | 0.00 | - | 13 | 7,112 |
| 15.71 | -2.11 | -11.84% | 34 | 1,371 | 2024-10-18 | 43.00 | +5.10 | +13.46% | 3 | 305 |
| 18.50 | -0.45 | -2.37% | 18 | 2,801 | 2024-11-15 | 41.63 | 0.00 | - | 9 | 741 |
| 20.75 | -2.00 | -8.79% | 4 | 2,293 | 2024-12-20 | 44.82 | +1.75 | +4.06% | 6 | 2,204 |
| 22.40 | -2.30 | -9.31% | 35 | 11,129 | 2025-01-17 | 44.60 | 0.00 | - | 1,071 | 14,028 |
| 27.35 | -2.15 | -7.29% | 9 | 2,245 | 2025-03-21 | 46.03 | 0.00 | - | 1 | 782 |
| 32.20 | -2.75 | -7.87% | 7 | 1,629 | 2025-06-20 | 52.00 | +0.85 | +1.66% | 2 | 2,469 |
| 36.67 | -1.72 | -4.48% | 1 | 433 | 2025-09-19 | 50.10 | 0.00 | - | 34 | 692 |
| 43.00 | -0.90 | -2.05% | 5 | 3,942 | 2025-12-19 | 56.92 | +0.99 | +1.77% | 2 | 3,203 |
| 44.10 | -2.55 | -5.47% | 4 | 1,765 | 2026-01-16 | 55.75 | 0.00 | - | 10 | 1,123 |
| 51.10 | -1.25 | -2.39% | 455 | 3,461 | 2026-06-18 | 62.15 | 0.00 | - | 14 | 803 |
| 57.61 | -1.44 | -2.44% | 2 | 426 | 2026-12-18 | 65.51 | 0.00 | - | 2 | 164 |
