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
177.24-2.59 (-1.44%)
市場開市。 截至 11:12AM EDT。
價內期權
拍板:280.00
認購期權範圍2024年3月28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
TSLA240328C002800002024-03-27 12:21PM EDT2024-03-280.010.000.010.00-1822268.75%
TSLA240405C002800002024-03-28 9:30AM EDT2024-04-050.020.000.040.00-4461100.78%
TSLA240412C002800002024-03-26 3:50PM EDT2024-04-120.040.030.040.00-51351579.69%
TSLA240419C002800002024-03-28 10:56AM EDT2024-04-190.100.090.10-0.01-10.00%54,37374.22%
TSLA240426C002800002024-03-28 10:06AM EDT2024-04-260.170.180.20-0.05-22.73%11,04170.80%
TSLA240503C002800002024-03-28 10:25AM EDT2024-05-030.290.250.31-0.03-9.38%21767.29%
TSLA240517C002800002024-03-28 10:53AM EDT2024-05-170.490.490.50-0.04-7.69%45,77562.55%
TSLA240621C002800002024-03-28 10:08AM EDT2024-06-211.051.161.18-0.16-13.22%278,36256.20%
TSLA240719C002800002024-03-28 9:38AM EDT2024-07-191.911.962.00-0.21-9.91%22,85554.59%
TSLA240816C002800002024-03-28 9:58AM EDT2024-08-162.712.792.83-0.31-10.26%211,88253.16%
TSLA240920C002800002024-03-28 10:32AM EDT2024-09-203.803.853.90-0.25-6.17%202,56551.80%
TSLA241018C002800002024-03-28 10:52AM EDT2024-10-185.005.005.10-0.19-3.66%414051.92%
TSLA241115C002800002024-03-27 11:04AM EDT2024-11-156.606.406.500.00-2348552.51%
TSLA241220C002800002024-03-27 3:54PM EDT2024-12-208.217.807.900.00-694,49352.25%
TSLA250117C002800002024-03-28 10:49AM EDT2025-01-179.009.109.25-0.57-5.96%199,16452.50%
TSLA250321C002800002024-03-27 12:44PM EDT2025-03-2113.1012.0012.200.00-7742652.88%
TSLA250620C002800002024-03-27 1:03PM EDT2025-06-2017.1316.2516.450.00-61,85853.50%
TSLA250919C002800002024-03-27 3:28PM EDT2025-09-1920.8020.2520.500.00-332753.90%
TSLA251219C002800002024-03-28 10:38AM EDT2025-12-1924.0524.3024.55-1.71-6.64%31,25554.45%
TSLA260116C002800002024-03-28 10:09AM EDT2026-01-1624.6725.5025.80-1.53-5.84%71,11654.62%
TSLA260618C002800002024-03-28 10:07AM EDT2026-06-1831.1732.1032.40-1.53-4.68%183,45255.59%
TSLA261218C002800002024-03-28 10:24AM EDT2026-12-1837.9537.1541.30-2.45-6.06%5014956.21%
認沽盤範圍2024年3月28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
TSLA240419P002800002024-03-27 2:22PM EDT2024-04-1999.57101.80103.050.00-5585.79%
TSLA240426P002800002024-03-13 10:06AM EDT2024-04-26106.95101.75103.000.00--073.14%
TSLA240517P002800002024-03-27 2:22PM EDT2024-05-1799.58101.75102.950.00-5154.39%
TSLA240621P002800002024-03-27 12:41PM EDT2024-06-2198.89101.60103.150.00-511246.46%
TSLA240719P002800002024-03-27 1:10PM EDT2024-07-19100.03101.60103.850.00-3548.19%
TSLA240816P002800002024-03-26 9:30AM EDT2024-08-16101.37101.90103.700.00-1842.00%
TSLA240920P002800002024-03-22 10:33AM EDT2024-09-20111.21102.50103.200.00-12,30233.08%
TSLA241018P002800002024-03-26 1:19PM EDT2024-10-18101.90102.65103.950.00-42236.61%
TSLA241115P002800002024-03-26 12:56PM EDT2024-11-15101.45103.15104.200.00-71335.70%
TSLA241220P002800002024-03-26 12:00PM EDT2024-12-20101.55103.70104.500.00-233434.67%
TSLA250117P002800002024-03-26 9:44AM EDT2025-01-17101.07104.25105.550.00-15,62936.82%
TSLA250321P002800002024-03-15 2:34PM EDT2025-03-21118.05105.25106.300.00-11335.56%
TSLA250620P002800002024-03-15 12:26PM EDT2025-06-20119.88106.95108.600.00-14459836.68%
TSLA250919P002800002024-03-22 10:28AM EDT2025-09-19114.89108.55109.850.00-814435.60%
TSLA251219P002800002024-03-27 10:51AM EDT2025-12-19110.25110.30111.450.00-167635.30%
TSLA260116P002800002024-03-28 10:24AM EDT2026-01-16112.00110.90112.15+1.27+1.15%288535.51%
TSLA260618P002800002024-03-26 10:16AM EDT2026-06-18110.49113.80114.850.00-19335.19%