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:230.00
認購期權範圍2024年4月26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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240426C00230000 | 2024-04-24 2:49PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.00 | -0.01 | -50.00% | 67 | 2,476 | 50.00% |
| TSLA240503C00230000 | 2024-04-24 3:36PM EDT | 2024-05-03 | 0.03 | 0.02 | 0.04 | -0.03 | -50.00% | 1,607 | 1,038 | 79.30% |
| TSLA240510C00230000 | 2024-04-24 2:47PM EDT | 2024-05-10 | 0.07 | 0.07 | 0.08 | -0.03 | -30.00% | 98 | 423 | 67.38% |
| TSLA240517C00230000 | 2024-04-24 3:34PM EDT | 2024-05-17 | 0.14 | 0.13 | 0.15 | 0.00 | - | 1,450 | 10,601 | 61.43% |
| TSLA240524C00230000 | 2024-04-24 3:33PM EDT | 2024-05-24 | 0.22 | 0.20 | 0.23 | +0.05 | +29.41% | 1,213 | 927 | 57.42% |
| TSLA240531C00230000 | 2024-04-24 3:45PM EDT | 2024-05-31 | 0.33 | 0.28 | 0.33 | +0.09 | +37.50% | 61 | 496 | 54.74% |
| TSLA240621C00230000 | 2024-04-24 3:38PM EDT | 2024-06-21 | 0.66 | 0.62 | 0.68 | +0.21 | +46.67% | 1,003 | 8,815 | 50.12% |
| TSLA240719C00230000 | 2024-04-24 3:38PM EDT | 2024-07-19 | 1.61 | 1.57 | 1.59 | +0.71 | +78.89% | 686 | 4,187 | 49.93% |
| TSLA240816C00230000 | 2024-04-24 3:53PM EDT | 2024-08-16 | 3.10 | 2.98 | 3.05 | +1.44 | +86.75% | 295 | 1,397 | 51.33% |
| TSLA240920C00230000 | 2024-04-24 2:05PM EDT | 2024-09-20 | 4.36 | 4.35 | 4.50 | +1.92 | +78.69% | 423 | 5,977 | 50.50% |
| TSLA241018C00230000 | 2024-04-24 3:16PM EDT | 2024-10-18 | 5.95 | 5.80 | 6.00 | +2.65 | +80.30% | 58 | 449 | 51.08% |
| TSLA241115C00230000 | 2024-04-24 3:48PM EDT | 2024-11-15 | 7.66 | 7.55 | 7.70 | +3.24 | +73.30% | 24 | 1,604 | 52.18% |
| TSLA241220C00230000 | 2024-04-24 3:17PM EDT | 2024-12-20 | 9.33 | 9.05 | 9.25 | +3.98 | +74.39% | 237 | 1,567 | 51.84% |
| TSLA250117C00230000 | 2024-04-24 3:15PM EDT | 2025-01-17 | 10.75 | 10.45 | 10.65 | +4.47 | +71.18% | 368 | 8,414 | 52.07% |
| TSLA250321C00230000 | 2024-04-24 3:34PM EDT | 2025-03-21 | 13.75 | 13.70 | 13.90 | +5.07 | +58.41% | 41 | 919 | 52.83% |
| TSLA250620C00230000 | 2024-04-24 3:12PM EDT | 2025-06-20 | 18.50 | 18.20 | 18.50 | +6.30 | +51.64% | 102 | 1,780 | 53.82% |
| TSLA250919C00230000 | 2024-04-24 10:13AM EDT | 2025-09-19 | 21.90 | 22.35 | 23.10 | +6.20 | +39.49% | 17 | 432 | 54.72% |
| TSLA251219C00230000 | 2024-04-24 11:35AM EDT | 2025-12-19 | 26.66 | 26.90 | 27.20 | +7.30 | +37.71% | 10 | 2,027 | 55.71% |
| TSLA260116C00230000 | 2024-04-24 2:27PM EDT | 2026-01-16 | 28.03 | 28.20 | 28.45 | +7.62 | +37.33% | 31 | 1,780 | 55.97% |
| TSLA260618C00230000 | 2024-04-24 1:35PM EDT | 2026-06-18 | 34.30 | 34.70 | 34.95 | +8.20 | +31.42% | 77 | 1,816 | 57.09% |
| TSLA261218C00230000 | 2024-04-24 3:07PM EDT | 2026-12-18 | 41.25 | 41.55 | 42.00 | +9.40 | +29.51% | 29 | 205 | 58.02% |
認沽盤範圍2024年4月26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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240426P00230000 | 2024-04-24 2:46PM EDT | 2024-04-26 | 68.69 | 66.95 | 68.70 | -17.41 | -20.22% | 14 | 2 | 233.20% |
| TSLA240503P00230000 | 2024-04-19 10:43AM EDT | 2024-05-03 | 80.95 | 67.00 | 68.60 | 0.00 | - | 1 | 0 | 124.51% |
| TSLA240510P00230000 | 2024-04-03 10:20AM EDT | 2024-05-10 | 64.00 | 66.95 | 68.65 | 0.00 | - | 1 | 0 | 96.78% |
| TSLA240517P00230000 | 2024-04-24 2:26PM EDT | 2024-05-17 | 69.15 | 67.15 | 68.55 | -15.06 | -17.88% | 49 | 65 | 79.30% |
| TSLA240524P00230000 | 2024-04-15 10:21AM EDT | 2024-05-24 | 65.00 | 67.20 | 68.35 | 0.00 | - | 1 | 0 | 65.48% |
| TSLA240531P00230000 | 2024-04-22 3:51PM EDT | 2024-05-31 | 87.84 | 67.20 | 68.40 | 0.00 | - | 6 | 6 | 60.18% |
| TSLA240621P00230000 | 2024-04-24 11:46AM EDT | 2024-06-21 | 69.76 | 67.30 | 68.30 | -15.07 | -17.76% | 3 | 6,695 | 46.58% |
| TSLA240719P00230000 | 2024-04-24 10:52AM EDT | 2024-07-19 | 68.43 | 67.40 | 68.50 | -16.45 | -19.38% | 9 | 1,268 | 41.09% |
| TSLA240816P00230000 | 2024-04-24 10:52AM EDT | 2024-08-16 | 69.55 | 68.00 | 68.95 | -15.48 | -18.21% | 6 | 418 | 39.83% |
| TSLA240920P00230000 | 2024-04-24 12:54PM EDT | 2024-09-20 | 71.98 | 68.85 | 69.70 | -14.17 | -16.45% | 10 | 3,760 | 39.39% |
| TSLA241018P00230000 | 2024-04-24 1:24PM EDT | 2024-10-18 | 71.00 | 69.20 | 70.00 | -14.77 | -17.22% | 50 | 144 | 37.59% |
| TSLA241115P00230000 | 2024-04-24 9:58AM EDT | 2024-11-15 | 71.00 | 70.05 | 71.10 | -15.23 | -17.66% | 1 | 164 | 39.17% |
| TSLA241220P00230000 | 2024-04-22 3:36PM EDT | 2024-12-20 | 89.00 | 70.85 | 71.80 | 0.00 | - | 12 | 532 | 38.42% |
| TSLA250117P00230000 | 2024-04-24 12:29PM EDT | 2025-01-17 | 74.50 | 71.40 | 72.45 | -11.40 | -13.27% | 8 | 11,804 | 38.18% |
| TSLA250321P00230000 | 2024-04-22 10:50AM EDT | 2025-03-21 | 91.73 | 73.00 | 74.05 | 0.00 | - | 8 | 385 | 38.07% |
| TSLA250620P00230000 | 2024-04-24 11:05AM EDT | 2025-06-20 | 76.85 | 75.10 | 76.35 | -12.00 | -13.51% | 1 | 1,225 | 38.00% |
| TSLA250919P00230000 | 2024-04-24 9:59AM EDT | 2025-09-19 | 77.85 | 77.15 | 78.80 | -16.74 | -17.70% | 11 | 654 | 38.29% |
| TSLA251219P00230000 | 2024-04-23 2:42PM EDT | 2025-12-19 | 91.25 | 79.75 | 80.55 | 0.00 | - | 3 | 1,495 | 37.69% |
| TSLA260116P00230000 | 2024-04-24 11:39AM EDT | 2026-01-16 | 80.62 | 80.30 | 81.10 | -13.28 | -14.14% | 32 | 1,361 | 37.57% |
| TSLA260618P00230000 | 2024-04-24 12:32PM EDT | 2026-06-18 | 86.60 | 83.45 | 84.20 | -7.49 | -7.96% | 62 | 657 | 37.28% |
| TSLA261218P00230000 | 2024-04-24 11:39AM EDT | 2026-12-18 | 87.02 | 86.55 | 87.65 | -10.93 | -11.16% | 23 | 160 | 37.03% |
