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:235.00
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
TSLA240524C002350002024-05-17 3:58PM EDT2024-05-240.030.020.040.00-6972,81577.34%
TSLA240531C002350002024-05-17 3:51PM EDT2024-05-310.090.080.390.00-1641,37171.29%
TSLA240607C002350002024-05-17 2:09PM EDT2024-06-070.190.150.45+0.01+5.56%8164360.55%
TSLA240614C002350002024-05-17 3:18PM EDT2024-06-140.350.160.38+0.04+12.90%3718151.56%
TSLA240621C002350002024-05-17 3:53PM EDT2024-06-210.490.300.55+0.07+16.67%2236,45452.20%
TSLA240628C002350002024-05-17 3:59PM EDT2024-06-280.650.500.72+0.10+18.18%313050.24%
TSLA240719C002350002024-05-17 3:26PM EDT2024-07-191.681.391.81+0.21+14.29%1602,65350.65%
TSLA240816C002350002024-05-17 3:20PM EDT2024-08-163.602.813.70+0.50+16.13%1231,52851.77%
TSLA240920C002350002024-05-17 2:55PM EDT2024-09-205.354.355.90+0.45+9.18%283,89251.65%
TSLA241018C002350002024-05-17 3:34PM EDT2024-10-187.086.157.75+0.44+6.63%32,24951.93%
TSLA241115C002350002024-05-17 1:37PM EDT2024-11-159.608.4510.70+1.00+11.63%555752.19%
TSLA241220C002350002024-05-17 1:13PM EDT2024-12-2011.5410.3012.55+0.84+7.85%1257151.72%
TSLA250117C002350002024-05-17 3:50PM EDT2025-01-1713.0012.9014.15+0.85+7.00%261,58752.71%
TSLA250321C002350002024-05-17 1:38PM EDT2025-03-2117.0015.8518.10+2.00+13.33%5943752.73%
TSLA250620C002350002024-05-16 3:34PM EDT2025-06-2021.2321.1523.450.00-21,23153.80%
TSLA250919C002350002024-05-10 2:43PM EDT2025-09-1923.1526.0528.750.00-2925954.86%
TSLA261218C002350002024-05-17 10:49AM EDT2026-12-1849.1548.0050.40+2.50+5.36%41,50758.71%
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
TSLA240524P002350002024-05-14 1:50PM EDT2024-05-2458.4556.8058.250.00-30122.75%
TSLA240531P002350002024-05-16 2:55PM EDT2024-05-3160.4556.9558.250.00-3059.38%
TSLA240607P002350002024-05-01 3:51PM EDT2024-06-0753.8556.9058.400.00--052.25%
TSLA240614P002350002024-05-07 9:40AM EDT2024-06-1454.0556.8058.500.00--065.38%
TSLA240621P002350002024-05-15 2:02PM EDT2024-06-2159.8557.0058.200.00-1015054.13%
TSLA240719P002350002024-05-17 1:36PM EDT2024-07-1959.1556.6059.20+1.20+2.07%3078049.57%
TSLA240816P002350002024-05-14 3:46PM EDT2024-08-1658.9757.6559.250.00-721941.57%
TSLA240920P002350002024-05-17 1:16PM EDT2024-09-2059.8559.0561.20-3.61-5.69%212,88443.87%
TSLA241018P002350002024-05-17 3:11PM EDT2024-10-1861.2559.4561.45+1.05+1.74%17840.54%
TSLA241115P002350002024-05-03 2:13PM EDT2024-11-1560.1061.7063.000.00-411441.81%
TSLA241220P002350002024-05-14 3:15PM EDT2024-12-2063.2662.7063.950.00-32240.64%
TSLA250117P002350002024-05-15 10:13AM EDT2025-01-1767.0162.8565.300.00-57841.22%
TSLA250321P002350002024-05-17 11:15AM EDT2025-03-2166.0164.9567.55-2.08-3.05%3816040.94%
TSLA250620P002350002024-05-16 9:38AM EDT2025-06-2072.3867.8570.550.00-150940.57%
TSLA250919P002350002024-05-01 11:54AM EDT2025-09-1971.8270.4073.550.00-225140.59%
TSLA261218P002350002024-05-17 10:40AM EDT2026-12-1883.2281.6584.70-4.35-4.97%13139.34%