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:215.00
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
TSLA240524C002150002024-05-17 3:59PM EDT2024-05-240.080.070.09-0.01-11.11%1,7562,63762.70%
TSLA240531C002150002024-05-17 3:59PM EDT2024-05-310.220.200.22+0.03+15.79%3792,15951.27%
TSLA240607C002150002024-05-17 3:43PM EDT2024-06-070.440.410.50+0.03+7.32%4871,45249.12%
TSLA240614C002150002024-05-17 3:45PM EDT2024-06-140.830.810.95+0.13+18.57%37546449.12%
TSLA240621C002150002024-05-17 3:57PM EDT2024-06-211.150.851.30+0.14+13.86%2746,15247.56%
TSLA240628C002150002024-05-17 3:30PM EDT2024-06-281.551.231.76+0.24+18.32%9123047.23%
TSLA240719C002150002024-05-17 3:52PM EDT2024-07-193.452.963.55+0.45+15.00%1093,61348.36%
TSLA240816C002150002024-05-17 3:58PM EDT2024-08-166.305.257.40+0.70+12.50%2733,19250.55%
TSLA240920C002150002024-05-17 2:10PM EDT2024-09-208.457.659.20+0.55+6.96%122,81651.04%
TSLA241018C002150002024-05-17 2:54PM EDT2024-10-1810.759.8511.45+0.68+6.75%71,00551.58%
TSLA241115C002150002024-05-17 1:34PM EDT2024-11-1513.7112.6014.85+1.17+9.33%474152.31%
TSLA241220C002150002024-05-17 11:39AM EDT2024-12-2016.5014.7016.95+2.00+13.79%101,25051.94%
TSLA250117C002150002024-05-17 1:02PM EDT2025-01-1717.8016.5018.15+1.49+9.14%83,85151.56%
TSLA250321C002150002024-05-17 1:12PM EDT2025-03-2122.0520.7023.00+1.22+5.86%156353.07%
TSLA250620C002150002024-05-17 12:41PM EDT2025-06-2028.0026.3028.60+1.87+7.16%21,45654.24%
TSLA250919C002150002024-05-16 10:34AM EDT2025-09-1931.0932.2034.050.00-163255.86%
TSLA261218C002150002024-05-17 1:11PM EDT2026-12-1854.2052.6555.65+1.95+3.73%1019158.95%
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
TSLA240524P002150002024-05-17 2:47PM EDT2024-05-2438.3536.9538.25-2.77-6.74%3060.35%
TSLA240531P002150002024-05-14 1:10PM EDT2024-05-3139.0037.0038.250.00-2164.89%
TSLA240607P002150002024-05-09 11:28AM EDT2024-06-0742.3537.1038.250.00-1653.00%
TSLA240621P002150002024-05-16 11:34AM EDT2024-06-2141.1836.7539.200.00-132,29050.89%
TSLA240719P002150002024-05-17 1:21PM EDT2024-07-1939.5538.1540.75-2.34-5.59%62,49646.69%
TSLA240816P002150002024-05-17 11:24AM EDT2024-08-1641.2540.9542.80-2.63-5.99%12,66146.80%
TSLA240920P002150002024-05-17 10:23AM EDT2024-09-2044.7542.5044.50-0.15-0.33%16,23244.82%
TSLA241018P002150002024-05-07 3:49PM EDT2024-10-1844.9143.7545.150.00-13942.22%
TSLA241115P002150002024-05-16 1:35PM EDT2024-11-1548.2145.5047.100.00-213843.30%
TSLA241220P002150002024-05-16 12:39PM EDT2024-12-2049.1046.2548.850.00-124343.19%
TSLA250117P002150002024-05-15 11:38AM EDT2025-01-1750.2047.3549.800.00-19742.42%
TSLA250321P002150002024-05-16 12:39PM EDT2025-03-2152.5850.3552.150.00-128641.67%
TSLA250620P002150002024-05-17 12:44PM EDT2025-06-2054.0053.7055.45-5.60-9.40%11,70441.24%
TSLA250919P002150002024-05-16 9:45AM EDT2025-09-1959.7556.2058.950.00-660541.57%
TSLA261218P002150002024-05-17 12:51PM EDT2026-12-1869.1068.0070.95-0.26-0.37%15040.52%