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:270.00
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
TSLA240524C002700002024-05-17 10:56AM EDT2024-05-240.010.000.020.00-1027099.22%
TSLA240531C002700002024-05-17 3:27PM EDT2024-05-310.030.010.34-0.01-25.00%6721295.51%
TSLA240607C002700002024-05-17 3:46PM EDT2024-06-070.070.060.070.00-916369.14%
TSLA240614C002700002024-05-17 3:57PM EDT2024-06-140.130.000.450.00-1306469.82%
TSLA240621C002700002024-05-17 3:18PM EDT2024-06-210.180.150.30+0.01+5.88%70010,61262.50%
TSLA240628C002700002024-05-17 3:30PM EDT2024-06-280.260.040.30-0.03-10.34%382054.88%
TSLA240719C002700002024-05-17 1:51PM EDT2024-07-190.660.500.98+0.09+15.79%392,14356.32%
TSLA240816C002700002024-05-17 3:31PM EDT2024-08-161.541.241.59+0.17+12.41%1263,03953.26%
TSLA240920C002700002024-05-17 3:33PM EDT2024-09-202.482.212.88+0.23+10.22%2611,33251.83%
TSLA241018C002700002024-05-17 12:48PM EDT2024-10-183.802.823.75+0.45+13.43%63,90550.10%
TSLA241115C002700002024-05-17 12:26PM EDT2024-11-155.574.205.35+0.77+16.04%31,36551.26%
TSLA241220C002700002024-05-17 3:49PM EDT2024-12-206.605.557.20+0.65+10.92%151,35851.40%
TSLA250117C002700002024-05-17 3:20PM EDT2025-01-177.857.758.00+0.60+8.28%438,24851.98%
TSLA250321C002700002024-05-17 1:50PM EDT2025-03-2110.9010.0012.25+0.55+5.31%8548352.73%
TSLA250620C002700002024-05-17 12:08PM EDT2025-06-2016.2515.1016.25+1.35+9.06%204,47953.46%
TSLA250919C002700002024-05-17 2:51PM EDT2025-09-1920.0419.0521.70-0.84-4.02%41,00054.47%
TSLA251219C002700002024-05-17 2:56PM EDT2025-12-1924.7223.7526.00+1.22+5.19%82,14255.30%
TSLA260116C002700002024-05-17 3:46PM EDT2026-01-1626.1425.1027.45+1.04+4.14%31,77355.59%
TSLA260618C002700002024-05-17 2:56PM EDT2026-06-1833.2832.6534.55+0.88+2.72%71,61556.95%
TSLA261218C002700002024-05-17 3:58PM EDT2026-12-1841.0039.7542.70+1.40+3.54%4149457.84%
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
TSLA240524P002700002024-04-24 11:48AM EDT2024-05-24110.0491.7593.200.00--0165.63%
TSLA240621P002700002024-05-17 3:07PM EDT2024-06-2193.5591.8093.20-1.90-1.99%905274.07%
TSLA240719P002700002024-05-02 3:17PM EDT2024-07-1989.2291.8093.350.00-1157.32%
TSLA240816P002700002024-05-17 3:18PM EDT2024-08-1692.8391.8593.25-1.74-1.84%1146.61%
TSLA240920P002700002024-05-08 1:42PM EDT2024-09-2095.2791.9093.550.00-13342.31%
TSLA241018P002700002024-05-13 9:30AM EDT2024-10-18100.5091.6594.400.00-19543.56%
TSLA241115P002700002024-05-07 9:31AM EDT2024-11-1597.2093.1094.10+6.82+7.55%27438.53%
TSLA241220P002700002024-05-15 10:04AM EDT2024-12-2096.8092.6095.550.00-170541.29%
TSLA250117P002700002024-05-17 10:29AM EDT2025-01-1796.1694.0096.00-5.44-5.35%15,68240.34%
TSLA250321P002700002024-05-09 10:41AM EDT2025-03-2198.9595.0096.800.00-126538.15%
TSLA250620P002700002024-05-17 11:02AM EDT2025-06-2097.9297.1099.35-2.02-2.02%173638.81%
TSLA250919P002700002024-05-14 11:05AM EDT2025-09-1999.5499.05101.600.00-611438.72%
TSLA251219P002700002024-05-13 1:31PM EDT2025-12-19105.70100.45103.500.00-31,46338.22%
TSLA260116P002700002024-05-17 10:43AM EDT2026-01-16102.00101.10103.90+5.70+5.92%226337.87%
TSLA260618P002700002024-05-13 9:56AM EDT2026-06-18105.73104.40107.20-1.77-1.65%243037.63%
TSLA261218P002700002024-05-14 2:51PM EDT2026-12-18109.35107.70110.800.00-17737.30%