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:220.00
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
TSLA240524C002200002024-05-17 3:58PM EDT2024-05-240.060.050.07-0.01-14.29%1,8263,37166.41%
TSLA240531C002200002024-05-17 3:59PM EDT2024-05-310.150.130.16-0.01-6.25%1,7083,08553.03%
TSLA240607C002200002024-05-17 3:18PM EDT2024-06-070.340.330.44+0.02+6.25%4501,28351.03%
TSLA240614C002200002024-05-17 3:51PM EDT2024-06-140.670.390.83+0.14+26.42%25182251.76%
TSLA240621C002200002024-05-17 3:57PM EDT2024-06-210.900.890.92+0.15+20.00%3,94716,81747.39%
TSLA240628C002200002024-05-17 3:49PM EDT2024-06-281.231.001.30+0.20+19.42%19937347.07%
TSLA240719C002200002024-05-17 3:53PM EDT2024-07-192.902.562.90+0.44+17.89%4497,37648.45%
TSLA240816C002200002024-05-17 3:53PM EDT2024-08-165.474.456.05+0.58+11.86%34913,12452.74%
TSLA240920C002200002024-05-17 3:59PM EDT2024-09-207.707.607.70+0.80+11.59%13812,30049.68%
TSLA241018C002200002024-05-17 3:36PM EDT2024-10-189.709.7510.95+0.60+6.59%601,97751.57%
TSLA241115C002200002024-05-17 2:23PM EDT2024-11-1512.1011.4012.60+0.50+4.31%933,14751.07%
TSLA241220C002200002024-05-17 3:05PM EDT2024-12-2014.4014.0515.70+0.75+5.49%962,83952.42%
TSLA250117C002200002024-05-17 3:52PM EDT2025-01-1716.3015.8016.40+1.15+7.59%1058,54851.55%
TSLA250321C002200002024-05-17 11:58AM EDT2025-03-2121.1519.4021.65+1.70+8.74%31,64952.99%
TSLA250620C002200002024-05-17 3:25PM EDT2025-06-2026.0025.5027.20+1.20+4.84%93,36554.51%
TSLA250919C002200002024-05-17 12:18PM EDT2025-09-1932.1529.8032.75+2.65+8.98%278055.20%
TSLA251219C002200002024-05-16 11:26AM EDT2025-12-1936.1034.9537.55+1.56+4.52%13,50556.26%
TSLA260116C002200002024-05-17 1:44PM EDT2026-01-1637.6536.4039.00+1.70+4.73%273,71456.54%
TSLA260618C002200002024-05-17 3:40PM EDT2026-06-1844.8544.8046.15+1.00+2.28%463,33458.21%
TSLA261218C002200002024-05-17 1:02PM EDT2026-12-1853.0151.3054.15+1.86+3.64%13475258.77%
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
TSLA240524P002200002024-05-17 1:09PM EDT2024-05-2442.4041.7543.20-5.60-11.67%60098.44%
TSLA240531P002200002024-05-16 12:17PM EDT2024-05-3146.0040.5543.25+1.00+2.22%10170.70%
TSLA240607P002200002024-05-10 1:26PM EDT2024-06-0751.2842.0043.300.00-25258.59%
TSLA240614P002200002024-05-14 12:00PM EDT2024-06-1442.5042.4043.700.00-7556.06%
TSLA240621P002200002024-05-17 12:04PM EDT2024-06-2141.3842.0543.50-3.92-8.65%127,99847.90%
TSLA240628P002200002024-05-09 1:49PM EDT2024-06-2847.2142.4043.500.00-1143.73%
TSLA240719P002200002024-05-17 12:04PM EDT2024-07-1942.5842.6545.15-3.72-8.03%102,32646.86%
TSLA240816P002200002024-05-17 3:22PM EDT2024-08-1645.9344.6546.95-1.87-3.91%11,99846.64%
TSLA240920P002200002024-05-14 1:50PM EDT2024-09-2048.0046.4547.700.00-157,10842.08%
TSLA241018P002200002024-05-15 9:31AM EDT2024-10-1848.0347.8049.050.00-111741.82%
TSLA241115P002200002024-05-15 9:38AM EDT2024-11-1552.0549.4050.850.00-713842.80%
TSLA241220P002200002024-05-16 1:23PM EDT2024-12-2053.3050.8552.100.00-1288641.83%
TSLA250117P002200002024-05-15 3:28PM EDT2025-01-1754.1051.8053.700.00-713,68542.46%
TSLA250321P002200002024-05-15 9:37AM EDT2025-03-2156.3753.7056.050.00-420941.80%
TSLA250620P002200002024-05-17 12:18PM EDT2025-06-2057.1557.3058.90-6.25-9.86%13,72240.79%
TSLA250919P002200002024-05-03 2:35PM EDT2025-09-1960.6159.7062.400.00-51,49641.22%
TSLA251219P002200002024-05-15 9:30AM EDT2025-12-1963.0062.8065.200.00-12,40041.05%
TSLA260116P002200002024-05-16 11:21AM EDT2026-01-1664.5363.6565.90-1.30-1.97%104,16640.87%
TSLA260618P002200002024-05-17 12:47PM EDT2026-06-1868.4767.8069.95-4.15-5.71%392,76040.52%
TSLA261218P002200002024-05-17 12:31PM EDT2026-12-1871.7771.3574.25-2.21-2.99%217540.18%