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:250.00
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
TSLA240524C002500002024-05-17 3:56PM EDT2024-05-240.020.010.02+0.01+100.00%3121,02085.94%
TSLA240531C002500002024-05-17 3:40PM EDT2024-05-310.050.050.06-0.01-16.67%2363,18769.53%
TSLA240607C002500002024-05-17 3:48PM EDT2024-06-070.120.110.120.00-5801,42762.11%
TSLA240614C002500002024-05-17 3:58PM EDT2024-06-140.220.040.23+0.03+15.79%4557154.98%
TSLA240621C002500002024-05-17 3:57PM EDT2024-06-210.310.300.35+0.03+10.71%1,34223,22255.86%
TSLA240628C002500002024-05-17 3:46PM EDT2024-06-280.410.400.43+0.02+5.13%4315953.08%
TSLA240719C002500002024-05-17 3:54PM EDT2024-07-191.081.001.10+0.14+14.89%6376,06351.61%
TSLA240816C002500002024-05-17 3:47PM EDT2024-08-162.472.402.60+0.25+11.26%36821,64952.72%
TSLA240920C002500002024-05-17 3:48PM EDT2024-09-203.803.803.90+0.35+10.14%55622,36150.64%
TSLA241018C002500002024-05-17 3:11PM EDT2024-10-185.254.255.50+0.40+8.25%1232,54151.33%
TSLA241115C002500002024-05-17 3:57PM EDT2024-11-157.356.857.45+0.72+10.86%4642,88851.79%
TSLA241220C002500002024-05-17 3:25PM EDT2024-12-208.988.859.05+0.63+7.54%393,03451.66%
TSLA250117C002500002024-05-17 3:58PM EDT2025-01-1710.5010.3510.80+0.70+7.14%35929,24752.03%
TSLA250321C002500002024-05-17 3:49PM EDT2025-03-2113.9813.0015.00+0.88+6.72%563,32752.46%
TSLA250620C002500002024-05-17 3:07PM EDT2025-06-2019.0018.0520.25+0.95+5.26%1326,88953.62%
TSLA250919C002500002024-05-17 3:57PM EDT2025-09-1924.0023.0025.40+1.35+5.96%799054.78%
TSLA251219C002500002024-05-17 12:28PM EDT2025-12-1928.6027.6530.10+1.30+4.76%186,26155.63%
TSLA260116C002500002024-05-17 2:58PM EDT2026-01-1630.0329.3031.40+1.13+3.91%126,75455.96%
TSLA260618C002500002024-05-17 3:49PM EDT2026-06-1837.3036.3538.70+1.30+3.61%606,37857.05%
TSLA261218C002500002024-05-17 2:55PM EDT2026-12-1845.1043.9547.05+1.20+2.73%732,28558.24%
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
TSLA240524P002500002024-05-14 1:48PM EDT2024-05-2473.4071.7573.200.00-740141.21%
TSLA240531P002500002024-05-13 1:17PM EDT2024-05-3178.7071.9573.250.00-2070.31%
TSLA240607P002500002024-05-08 12:39PM EDT2024-06-0776.1071.9073.350.00-4059.96%
TSLA240621P002500002024-05-17 3:07PM EDT2024-06-2172.4072.1073.20-2.00-2.69%5,8081,48563.18%
TSLA240719P002500002024-05-17 12:01PM EDT2024-07-1971.0071.9574.15-1.06-1.47%162456.80%
TSLA240816P002500002024-05-16 10:19AM EDT2024-08-1676.7572.5074.300.00-2421148.28%
TSLA240920P002500002024-05-17 2:40PM EDT2024-09-2074.4172.2573.90-1.82-2.39%4810,42638.66%
TSLA241018P002500002024-05-13 10:24AM EDT2024-10-1877.0073.5074.650.00-51,04938.83%
TSLA241115P002500002024-05-09 2:13PM EDT2024-11-1575.1174.7075.85-4.34-5.46%414540.34%
TSLA241220P002500002024-05-14 12:04PM EDT2024-12-2076.1274.5076.550.00-116139.11%
TSLA250117P002500002024-05-17 12:06PM EDT2025-01-1775.8176.2577.10-2.72-3.46%1614,44138.32%
TSLA250321P002500002024-05-16 10:02AM EDT2025-03-2178.8477.6579.55-2.16-2.67%125139.56%
TSLA250620P002500002024-05-16 9:53AM EDT2025-06-2083.6079.6582.350.00-42,80339.57%
TSLA250919P002500002024-05-08 11:35AM EDT2025-09-1985.2881.8584.250.00-451138.46%
TSLA251219P002500002024-05-16 10:00AM EDT2025-12-1988.7084.5587.350.00-13,82439.25%
TSLA260116P002500002024-05-15 3:35PM EDT2026-01-1688.3585.2088.000.00-12,37239.12%
TSLA260618P002500002024-05-17 3:43PM EDT2026-06-1890.2289.0591.55-2.46-2.65%5664738.71%
TSLA261218P002500002024-05-17 3:00PM EDT2026-12-1894.1992.5595.55-1.56-1.63%731338.43%