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:240.00
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
TSLA240524C002400002024-05-17 3:24PM EDT2024-05-240.020.020.03-0.01-33.33%7543,11481.25%
TSLA240531C002400002024-05-17 3:55PM EDT2024-05-310.070.050.10-0.01-12.50%5381464.65%
TSLA240607C002400002024-05-17 3:50PM EDT2024-06-070.160.030.170.00-13730254.79%
TSLA240614C002400002024-05-17 2:30PM EDT2024-06-140.280.280.310.00-2322455.47%
TSLA240621C002400002024-05-17 3:59PM EDT2024-06-210.430.400.43+0.07+19.44%8209,98152.54%
TSLA240628C002400002024-05-17 3:43PM EDT2024-06-280.570.400.61+0.07+14.00%557451.44%
TSLA240719C002400002024-05-17 3:57PM EDT2024-07-191.441.251.75+0.17+13.39%1759,25250.90%
TSLA240816C002400002024-05-17 3:25PM EDT2024-08-163.152.723.25+0.40+14.55%2014,45150.82%
TSLA240920C002400002024-05-17 1:48PM EDT2024-09-204.794.005.25+0.49+11.40%255,87651.71%
TSLA241018C002400002024-05-17 3:33PM EDT2024-10-186.455.507.05+0.63+10.82%261,23152.08%
TSLA241115C002400002024-05-17 1:38PM EDT2024-11-158.807.659.30+1.00+12.82%411,35051.51%
TSLA241220C002400002024-05-17 3:28PM EDT2024-12-2010.409.4511.65+0.60+6.12%121,84051.73%
TSLA250117C002400002024-05-17 3:47PM EDT2025-01-1712.0512.0012.65+0.70+6.17%4311,54852.19%
TSLA250321C002400002024-05-17 3:49PM EDT2025-03-2116.0014.8017.10+1.07+7.17%6284152.68%
TSLA250620C002400002024-05-16 11:54AM EDT2025-06-2021.3520.5522.30+1.30+6.48%106,16154.06%
TSLA250919C002400002024-05-17 12:02PM EDT2025-09-1927.0024.9027.55+2.25+9.09%129254.76%
TSLA251219C002400002024-05-17 2:50PM EDT2025-12-1930.7330.0532.25+1.23+4.17%22,33955.84%
TSLA260116C002400002024-05-17 3:55PM EDT2026-01-1632.3531.6033.65+1.34+4.32%43,92056.16%
TSLA260618C002400002024-05-17 2:22PM EDT2026-06-1839.0838.6541.10+1.03+2.71%31,33057.29%
TSLA261218C002400002024-05-17 1:44PM EDT2026-12-1847.3347.0049.10+1.63+3.57%392,57758.66%
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
TSLA240524P002400002024-05-02 12:20PM EDT2024-05-2461.0061.9063.200.00-2075.00%
TSLA240531P002400002024-05-15 11:39AM EDT2024-05-3165.5061.9563.250.00-6163.09%
TSLA240607P002400002024-05-03 9:59AM EDT2024-06-0756.0061.8563.350.00-3051.56%
TSLA240614P002400002024-05-06 12:03PM EDT2024-06-1457.1761.7563.500.00--069.04%
TSLA240621P002400002024-05-17 3:00PM EDT2024-06-2162.9061.9063.20-1.58-2.45%1,70083357.25%
TSLA240628P002400002024-05-13 1:02PM EDT2024-06-2868.5062.0565.850.00-4061.46%
TSLA240719P002400002024-05-16 2:13PM EDT2024-07-1965.9561.4564.050.00-95851.03%
TSLA240816P002400002024-05-15 9:45AM EDT2024-08-1666.4062.3064.850.00-236747.31%
TSLA240920P002400002024-05-16 1:48PM EDT2024-09-2067.1563.6564.750.00-103,13639.75%
TSLA241018P002400002024-05-17 3:11PM EDT2024-10-1865.6564.7565.75-2.87-4.19%128539.95%
TSLA241115P002400002024-05-09 2:13PM EDT2024-11-1570.5565.0567.200.00-119941.35%
TSLA241220P002400002024-05-08 9:38AM EDT2024-12-2072.2265.9068.050.00-3223540.11%
TSLA250117P002400002024-05-17 11:15AM EDT2025-01-1767.8967.6570.20-3.29-4.62%3713,20442.68%
TSLA250321P002400002024-05-15 2:42PM EDT2025-03-2171.9668.9071.550.00-14340.64%
TSLA250620P002400002024-05-10 1:54PM EDT2025-06-2078.9571.7074.400.00-14,19740.23%
TSLA250919P002400002024-05-14 9:32AM EDT2025-09-1976.6374.2577.250.00-112140.17%
TSLA251219P002400002024-05-17 1:26PM EDT2025-12-1978.8777.1579.65+0.92+1.18%22,84339.79%
TSLA260116P002400002024-05-17 12:32PM EDT2026-01-1678.0077.9580.30-0.40-0.51%22,03539.62%
TSLA260618P002400002024-05-15 1:41PM EDT2026-06-1884.2581.5084.100.00-141,59439.30%
TSLA261218P002400002024-05-17 3:00PM EDT2026-12-1886.6985.2588.20-0.96-1.10%222438.98%