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:225.00
認購期權範圍2024年4月19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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240419C00225000 | 2024-04-18 3:58PM EDT | 2024-04-19 | 0.01 | 0.00 | 0.01 | 0.00 | - | 32 | 7,160 | 175.00% |
| TSLA240426C00225000 | 2024-04-18 3:49PM EDT | 2024-04-26 | 0.02 | 0.02 | 0.03 | -0.02 | -50.00% | 45 | 1,496 | 94.53% |
| TSLA240503C00225000 | 2024-04-18 3:49PM EDT | 2024-05-03 | 0.07 | 0.07 | 0.09 | -0.04 | -36.36% | 65 | 1,267 | 80.27% |
| TSLA240510C00225000 | 2024-04-18 1:58PM EDT | 2024-05-10 | 0.12 | 0.12 | 0.14 | -0.04 | -25.00% | 15 | 935 | 71.19% |
| TSLA240517C00225000 | 2024-04-18 3:49PM EDT | 2024-05-17 | 0.19 | 0.18 | 0.20 | -0.06 | -24.00% | 1,058 | 6,978 | 65.63% |
| TSLA240524C00225000 | 2024-04-18 3:14PM EDT | 2024-05-24 | 0.30 | 0.22 | 0.34 | -0.06 | -16.67% | 125 | 440 | 62.60% |
| TSLA240531C00225000 | 2024-04-18 2:39PM EDT | 2024-05-31 | 0.33 | 0.01 | 0.37 | -0.16 | -32.65% | 10 | 67 | 54.20% |
| TSLA240621C00225000 | 2024-04-18 3:58PM EDT | 2024-06-21 | 0.75 | 0.70 | 0.75 | -0.20 | -21.05% | 480 | 6,496 | 55.54% |
| TSLA240719C00225000 | 2024-04-18 3:46PM EDT | 2024-07-19 | 1.50 | 1.45 | 1.52 | -0.35 | -18.92% | 800 | 2,122 | 53.93% |
| TSLA240816C00225000 | 2024-04-18 3:47PM EDT | 2024-08-16 | 2.65 | 2.55 | 2.63 | -0.57 | -17.70% | 143 | 1,699 | 54.24% |
| TSLA240920C00225000 | 2024-04-18 3:55PM EDT | 2024-09-20 | 3.75 | 3.65 | 3.80 | -0.85 | -18.48% | 47 | 3,325 | 52.91% |
| TSLA241018C00225000 | 2024-04-18 2:13PM EDT | 2024-10-18 | 5.00 | 4.80 | 5.00 | -1.15 | -18.70% | 44 | 609 | 53.03% |
| TSLA241115C00225000 | 2024-04-18 2:13PM EDT | 2024-11-15 | 6.45 | 6.25 | 6.50 | -1.00 | -13.42% | 4 | 527 | 53.99% |
| TSLA241220C00225000 | 2024-04-18 3:57PM EDT | 2024-12-20 | 7.70 | 7.55 | 7.75 | -1.50 | -16.30% | 242 | 2,347 | 53.43% |
| TSLA250117C00225000 | 2024-04-18 3:01PM EDT | 2025-01-17 | 9.00 | 8.70 | 8.90 | -1.50 | -14.29% | 45 | 930 | 53.41% |
| TSLA250321C00225000 | 2024-04-18 12:39PM EDT | 2025-03-21 | 11.44 | 11.40 | 11.65 | -1.29 | -10.13% | 25 | 739 | 53.79% |
| TSLA250620C00225000 | 2024-04-18 3:50PM EDT | 2025-06-20 | 15.56 | 15.30 | 15.45 | -2.41 | -13.41% | 36 | 1,689 | 54.34% |
| TSLA250919C00225000 | 2024-04-18 10:29AM EDT | 2025-09-19 | 19.65 | 19.00 | 19.50 | -1.55 | -7.31% | 2 | 161 | 55.11% |
| TSLA261218C00225000 | 2024-04-18 3:28PM EDT | 2026-12-18 | 36.25 | 35.25 | 36.70 | -3.75 | -9.38% | 29 | 59 | 57.54% |
認沽盤範圍2024年4月19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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240419P00225000 | 2024-04-18 3:48PM EDT | 2024-04-19 | 74.85 | 74.25 | 76.20 | +5.90 | +8.56% | 1,020 | 163 | 247.27% |
| TSLA240426P00225000 | 2024-04-18 2:15PM EDT | 2024-04-26 | 74.90 | 74.15 | 75.65 | +6.60 | +9.66% | 3 | 0 | 143.26% |
| TSLA240503P00225000 | 2024-04-18 3:32PM EDT | 2024-05-03 | 74.20 | 74.20 | 76.60 | +22.45 | +43.38% | 3 | 0 | 97.66% |
| TSLA240510P00225000 | 2024-04-03 3:55PM EDT | 2024-05-10 | 56.67 | 74.40 | 75.65 | 0.00 | - | 2 | 1 | 89.65% |
| TSLA240517P00225000 | 2024-04-18 3:20PM EDT | 2024-05-17 | 73.50 | 74.55 | 75.65 | +4.68 | +6.80% | 153 | 41 | 52.93% |
| TSLA240621P00225000 | 2024-04-18 3:14PM EDT | 2024-06-21 | 73.80 | 74.60 | 75.70 | +4.80 | +6.96% | 132 | 1,880 | 54.18% |
| TSLA240719P00225000 | 2024-04-18 3:25PM EDT | 2024-07-19 | 74.50 | 74.40 | 76.25 | +7.00 | +10.37% | 62 | 2,156 | 51.29% |
| TSLA240816P00225000 | 2024-04-18 1:23PM EDT | 2024-08-16 | 75.21 | 75.20 | 76.30 | +5.62 | +8.08% | 7 | 702 | 45.39% |
| TSLA240920P00225000 | 2024-04-18 2:34PM EDT | 2024-09-20 | 75.90 | 75.55 | 76.55 | +7.08 | +10.29% | 5 | 2,583 | 41.66% |
| TSLA241018P00225000 | 2024-04-18 1:54PM EDT | 2024-10-18 | 76.53 | 76.00 | 77.05 | +5.87 | +8.31% | 2 | 117 | 41.11% |
| TSLA241115P00225000 | 2024-04-17 3:27PM EDT | 2024-11-15 | 71.45 | 76.55 | 77.80 | 0.00 | - | 41 | 119 | 41.61% |
| TSLA241220P00225000 | 2024-04-17 10:03AM EDT | 2024-12-20 | 73.45 | 77.05 | 78.20 | 0.00 | - | 2 | 35 | 40.03% |
| TSLA250117P00225000 | 2024-04-18 3:34PM EDT | 2025-01-17 | 77.47 | 77.50 | 78.70 | +15.53 | +25.07% | 3 | 22 | 39.60% |
| TSLA250321P00225000 | 2024-04-18 9:53AM EDT | 2025-03-21 | 79.32 | 78.65 | 79.65 | +6.34 | +8.69% | 1 | 858 | 38.35% |
| TSLA250620P00225000 | 2024-04-18 10:28AM EDT | 2025-06-20 | 80.20 | 80.35 | 81.45 | +14.07 | +21.28% | 1 | 2,570 | 38.02% |
| TSLA250919P00225000 | 2024-04-18 3:25PM EDT | 2025-09-19 | 82.20 | 81.85 | 83.50 | +5.08 | +6.59% | 2 | 491 | 38.25% |
| TSLA261218P00225000 | 2024-04-16 3:28PM EDT | 2026-12-18 | 85.61 | 88.85 | 91.00 | 0.00 | - | 7 | 18 | 36.72% |
