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:225.00
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
TSLA240524C002250002024-05-17 3:57PM EDT2024-05-240.050.040.060.00-3,0194,46370.70%
TSLA240531C002250002024-05-17 3:56PM EDT2024-05-310.120.100.14-0.01-7.69%4324,52456.06%
TSLA240607C002250002024-05-17 3:36PM EDT2024-06-070.270.220.28+0.02+8.00%29062451.27%
TSLA240614C002250002024-05-17 3:56PM EDT2024-06-140.500.490.85+0.06+13.64%20335253.27%
TSLA240621C002250002024-05-17 3:56PM EDT2024-06-210.710.580.85+0.08+12.70%1,0768,67250.15%
TSLA240628C002250002024-05-17 3:09PM EDT2024-06-281.020.701.05+0.16+18.60%20429148.02%
TSLA240719C002250002024-05-17 3:59PM EDT2024-07-192.422.162.44+0.32+15.24%6134,70449.01%
TSLA240816C002250002024-05-17 3:09PM EDT2024-08-164.704.254.85+0.55+13.25%2993,14350.04%
TSLA240920C002250002024-05-17 3:58PM EDT2024-09-206.806.007.35+0.50+7.94%613,89351.29%
TSLA241018C002250002024-05-17 3:32PM EDT2024-10-188.737.809.40+0.65+8.04%241,20851.69%
TSLA241115C002250002024-05-17 12:12PM EDT2024-11-1512.1010.3511.95+1.95+19.21%101,04051.52%
TSLA241220C002250002024-05-17 1:57PM EDT2024-12-2013.2312.3014.55+0.91+7.39%731,10251.76%
TSLA250117C002250002024-05-17 12:36PM EDT2025-01-1715.0714.0516.25+0.98+6.96%131,51151.90%
TSLA250321C002250002024-05-17 1:29PM EDT2025-03-2119.2018.1020.40+1.21+6.73%896252.87%
TSLA250620C002250002024-05-17 3:48PM EDT2025-06-2024.6024.0525.85+1.25+5.35%1501,75354.29%
TSLA250919C002250002024-05-14 1:23PM EDT2025-09-1929.6028.5531.250.00-1418155.05%
TSLA261218C002250002024-05-16 10:34AM EDT2026-12-1849.4849.9052.900.00-23321358.65%
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
TSLA240524P002250002024-05-17 1:57PM EDT2024-05-2447.8546.9548.25+1.15+2.46%2172.46%
TSLA240531P002250002024-05-17 3:41PM EDT2024-05-3147.5046.7548.25-5.15-9.78%53076.27%
TSLA240607P002250002024-05-01 3:52PM EDT2024-06-0744.7046.8548.450.00--065.75%
TSLA240621P002250002024-05-17 11:05AM EDT2024-06-2148.1546.2549.05-2.00-3.99%11,10257.57%
TSLA240628P002250002024-05-09 1:43PM EDT2024-06-2851.8447.1548.350.00-1145.31%
TSLA240719P002250002024-05-16 3:23PM EDT2024-07-1950.7047.2549.750.00-22,20047.63%
TSLA240816P002250002024-05-17 11:05AM EDT2024-08-1650.1548.8050.30-2.15-4.11%4170742.36%
TSLA240920P002250002024-05-17 1:16PM EDT2024-09-2051.2750.3052.55-1.63-3.08%212,56444.08%
TSLA241018P002250002024-05-14 11:29AM EDT2024-10-1851.6551.9553.450.00-716442.47%
TSLA241115P002250002024-05-14 12:25PM EDT2024-11-1554.6353.2555.050.00-411143.09%
TSLA241220P002250002024-05-13 9:41AM EDT2024-12-2059.0053.2556.150.00-33341.88%
TSLA250117P002250002024-05-16 10:09AM EDT2025-01-1758.7354.7057.600.00-1537842.31%
TSLA250321P002250002024-05-15 12:59PM EDT2025-03-2160.0557.2059.800.00-185741.52%
TSLA250620P002250002024-05-15 3:42PM EDT2025-06-2063.5660.8062.600.00-12,51540.57%
TSLA250919P002250002024-04-29 10:05AM EDT2025-09-1963.0663.2566.000.00-150840.96%
TSLA261218P002250002024-05-16 10:34AM EDT2026-12-1877.5774.7077.700.00-23220439.91%