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:300.00
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
TSLA240524C003000002024-05-17 2:39PM EDT2024-05-240.010.000.010.00-6435115.63%
TSLA240531C003000002024-05-16 11:30AM EDT2024-05-310.020.010.320.00-20466114.26%
TSLA240607C003000002024-05-16 1:03PM EDT2024-06-070.040.030.350.00-2137695.02%
TSLA240614C003000002024-05-17 9:59AM EDT2024-06-140.050.000.09-0.01-16.67%23869.92%
TSLA240621C003000002024-05-17 3:16PM EDT2024-06-210.110.100.12+0.01+10.00%1,45931,08168.85%
TSLA240628C003000002024-05-15 1:33PM EDT2024-06-280.180.000.210.00-101362.50%
TSLA240719C003000002024-05-17 3:59PM EDT2024-07-190.400.330.40+0.05+14.29%2147,57360.06%
TSLA240816C003000002024-05-17 3:26PM EDT2024-08-160.900.600.91+0.11+13.92%3015,12356.06%
TSLA240920C003000002024-05-17 3:53PM EDT2024-09-201.481.301.82+0.15+11.28%1,30711,41454.58%
TSLA241018C003000002024-05-17 3:20PM EDT2024-10-182.201.892.56+0.21+10.55%825,06453.27%
TSLA241115C003000002024-05-17 2:40PM EDT2024-11-153.252.753.40+0.25+8.33%82,39052.86%
TSLA241220C003000002024-05-17 3:41PM EDT2024-12-204.304.204.40+0.36+9.14%2959,27052.77%
TSLA250117C003000002024-05-17 3:50PM EDT2025-01-175.264.905.35+0.44+9.13%81944,92452.13%
TSLA250321C003000002024-05-17 3:40PM EDT2025-03-217.797.708.40+0.48+6.57%11710,41853.34%
TSLA250620C003000002024-05-17 3:45PM EDT2025-06-2011.7511.0012.95+0.60+5.38%11611,21053.82%
TSLA250919C003000002024-05-17 3:54PM EDT2025-09-1915.9114.7017.25+0.76+5.02%122,35654.35%
TSLA251219C003000002024-05-17 2:55PM EDT2025-12-1920.1119.0521.45+0.80+4.14%5614,71355.23%
TSLA260116C003000002024-05-17 3:58PM EDT2026-01-1621.6220.3522.75+1.07+5.21%13718,84855.48%
TSLA260618C003000002024-05-17 2:30PM EDT2026-06-1827.8927.6029.15+0.64+2.35%11412,11956.59%
TSLA261218C003000002024-05-17 2:31PM EDT2026-12-1835.8434.6035.95+1.24+3.58%785,57456.96%
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
TSLA240531P003000002024-05-07 2:18PM EDT2024-05-31121.55121.95123.250.00-30101.95%
TSLA240621P003000002024-05-17 3:07PM EDT2024-06-21123.55121.85123.20-1.90-1.51%1,27031888.43%
TSLA240719P003000002024-04-29 1:01PM EDT2024-07-19104.05121.80123.400.00-15068.99%
TSLA240816P003000002024-05-15 10:45AM EDT2024-08-16125.81121.80123.350.00-45056.84%
TSLA240920P003000002024-05-17 3:36PM EDT2024-09-20122.95121.75123.40-3.64-2.88%1148.84%
TSLA241018P003000002024-05-07 9:45AM EDT2024-10-18119.90121.65123.500.00-20045.07%
TSLA241115P003000002024-05-14 10:59AM EDT2024-11-15122.00121.90123.300.00-1139.82%
TSLA241220P003000002024-05-16 1:05PM EDT2024-12-20125.30122.20123.650.00-689139.03%
TSLA250117P003000002024-05-17 2:40PM EDT2025-01-17123.75122.40124.40-1.52-1.21%1249740.70%
TSLA250321P003000002024-05-08 11:04AM EDT2025-03-21126.00122.70124.350.00-35536.11%
TSLA250620P003000002024-05-01 3:51PM EDT2025-06-20122.15123.95125.550.00-11,07635.61%
TSLA250919P003000002024-05-01 9:57AM EDT2025-09-19122.30123.65128.600.00-14838.78%
TSLA251219P003000002024-05-16 12:23PM EDT2025-12-19129.30126.00129.250.00-41,77536.73%
TSLA260116P003000002024-05-17 10:58AM EDT2026-01-16128.00126.60129.65-3.12-2.38%356136.53%
TSLA260618P003000002024-05-10 11:41AM EDT2026-06-18136.52129.10131.950.00-155435.81%
TSLA261218P003000002024-05-17 3:52PM EDT2026-12-18133.39131.70135.20-2.21-1.63%525935.79%