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:290.00
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
TSLA240524C002900002024-05-15 10:40AM EDT2024-05-240.010.000.310.00-121290151.56%
TSLA240531C002900002024-05-14 2:30PM EDT2024-05-310.020.000.10-0.02-50.00%18494.14%
TSLA240607C002900002024-05-16 12:17PM EDT2024-06-070.060.000.150.00-7018980.27%
TSLA240614C002900002024-05-16 10:20AM EDT2024-06-140.080.000.400.00-34178.32%
TSLA240621C002900002024-05-17 1:15PM EDT2024-06-210.130.110.440.00-66,21973.24%
TSLA240719C002900002024-05-17 9:33AM EDT2024-07-190.380.140.60-0.06-13.64%21,64756.98%
TSLA240816C002900002024-05-17 3:07PM EDT2024-08-161.050.751.38+0.11+11.70%13517,59256.64%
TSLA240920C002900002024-05-17 3:31PM EDT2024-09-201.761.442.09+0.19+12.10%151,14753.31%
TSLA241018C002900002024-05-17 3:40PM EDT2024-10-182.562.262.94+0.16+6.67%3929852.65%
TSLA241115C002900002024-05-17 12:09PM EDT2024-11-154.052.863.95+0.55+15.71%243351.78%
TSLA241220C002900002024-05-17 1:39PM EDT2024-12-205.014.455.05+0.56+12.58%151,25551.90%
TSLA250117C002900002024-05-17 12:31PM EDT2025-01-175.955.906.15+0.41+7.40%365,77652.39%
TSLA250321C002900002024-05-16 12:09PM EDT2025-03-218.258.258.950.00-196652.41%
TSLA250620C002900002024-05-17 1:52PM EDT2025-06-2012.8011.9013.15+0.53+4.32%102,88852.80%
TSLA250919C002900002024-05-14 11:19AM EDT2025-09-1917.9516.0018.650.00-216854.40%
TSLA251219C002900002024-05-16 10:09AM EDT2025-12-1920.1021.3522.900.00-11,45955.79%
TSLA260116C002900002024-05-16 1:04PM EDT2026-01-1621.8922.6524.150.00-132,22355.97%
TSLA260618C002900002024-05-17 2:15PM EDT2026-06-1829.4429.1531.05+0.44+1.52%21,12056.80%
TSLA261218C002900002024-05-17 10:48AM EDT2026-12-1837.7336.2538.75+1.68+4.66%12,36057.55%
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
TSLA240621P002900002024-05-16 3:54PM EDT2024-06-21114.87111.80113.200.00-9583.89%
TSLA240719P002900002024-04-30 12:29PM EDT2024-07-19104.62111.80113.400.00-5065.50%
TSLA240816P002900002024-05-13 10:49AM EDT2024-08-16116.81111.80113.350.00-1153.96%
TSLA240920P002900002024-05-16 3:23PM EDT2024-09-20115.35111.75113.400.00-201046.36%
TSLA241018P002900002024-04-05 11:08AM EDT2024-10-18123.49108.65109.700.00-100.00%
TSLA241115P002900002024-05-08 2:40PM EDT2024-11-15115.42112.20113.750.00-14741.14%
TSLA241220P002900002024-05-03 11:33AM EDT2024-12-20111.18112.50114.450.00-11241.41%
TSLA250117P002900002024-05-17 12:14PM EDT2025-01-17113.25113.05114.35-2.30-1.99%513,41538.53%
TSLA250321P002900002024-05-03 11:10AM EDT2025-03-21113.55113.25115.000.00-11636.83%
TSLA250620P002900002024-04-23 10:07AM EDT2025-06-20144.92114.25116.950.00-654637.56%
TSLA250919P002900002024-05-07 9:48AM EDT2025-09-19116.00113.70120.850.00-314641.14%
TSLA251219P002900002024-05-06 11:35AM EDT2025-12-19115.53116.65120.850.00-61,28437.79%
TSLA260116P002900002024-05-17 10:58AM EDT2026-01-16119.30117.90121.05-1.70-1.40%317637.21%
TSLA260618P002900002024-05-07 11:27AM EDT2026-06-18121.40120.65123.600.00-528536.51%
TSLA261218P002900002024-04-30 10:30AM EDT2026-12-18121.12123.45126.950.00-505736.34%