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:310.00
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
TSLA240524C003100002024-05-15 11:15AM EDT2024-05-240.010.000.010.00-70373121.88%
TSLA240531C003100002024-05-14 9:58AM EDT2024-05-310.030.000.200.00-10108113.28%
TSLA240607C003100002024-05-15 11:36AM EDT2024-06-070.040.000.340.00-43998.63%
TSLA240614C003100002024-05-15 9:33AM EDT2024-06-140.080.040.370.00-166987.50%
TSLA240621C003100002024-05-16 11:53AM EDT2024-06-210.080.040.400.00-63,59678.91%
TSLA240719C003100002024-05-17 11:51AM EDT2024-07-190.330.020.64-0.07-17.50%260862.16%
TSLA240816C003100002024-05-17 3:39PM EDT2024-08-160.760.460.80+0.09+13.43%651,10957.06%
TSLA240920C003100002024-05-17 1:49PM EDT2024-09-201.280.961.59+0.16+14.29%231,33854.90%
TSLA241018C003100002024-05-15 2:29PM EDT2024-10-181.711.592.250.00-912953.92%
TSLA241115C003100002024-05-17 12:19PM EDT2024-11-153.102.554.000.00-135255.99%
TSLA241220C003100002024-05-17 12:28PM EDT2024-12-204.002.843.90+0.45+12.68%281,28851.64%
TSLA250117C003100002024-05-16 12:29PM EDT2025-01-175.004.604.75+0.61+13.90%15,19452.88%
TSLA250321C003100002024-05-17 11:15AM EDT2025-03-217.145.957.60+0.58+8.84%565352.44%
TSLA250620C003100002024-05-16 3:56PM EDT2025-06-2010.209.7010.950.00-112,37652.80%
TSLA250919C003100002024-05-15 1:26PM EDT2025-09-1914.3013.5516.100.00-234254.42%
TSLA251219C003100002024-05-16 9:38AM EDT2025-12-1917.5017.7520.10+0.60+3.55%81,81655.21%
TSLA260116C003100002024-05-17 10:31AM EDT2026-01-1619.8019.0021.35+1.35+7.32%10086855.42%
TSLA260618C003100002024-05-15 10:06AM EDT2026-06-1826.1326.1027.950.00-11,93756.66%
TSLA261218C003100002024-05-17 1:43PM EDT2026-12-1834.3033.1035.65+1.10+3.31%239957.47%
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
TSLA240621P003100002024-04-10 3:58PM EDT2024-06-21138.13140.80142.100.00-10169.65%
TSLA240719P003100002024-04-08 10:45AM EDT2024-07-19137.27135.50136.450.00--096.34%
TSLA240816P003100002024-02-15 11:05AM EDT2024-08-16116.29145.65147.100.00-50123.00%
TSLA240920P003100002024-05-14 3:42PM EDT2024-09-20131.98131.80133.400.00-4051.20%
TSLA241018P003100002024-04-09 12:21PM EDT2024-10-18134.40135.95138.450.00-4066.69%
TSLA241115P003100002024-04-17 11:53AM EDT2024-11-15153.74131.55133.550.00-1043.86%
TSLA241220P003100002024-05-09 10:43AM EDT2024-12-20130.43131.90133.30-5.61-4.12%1038.27%
TSLA250117P003100002024-05-16 9:33AM EDT2025-01-17132.65132.05134.20-5.35-3.88%852041.58%
TSLA250321P003100002024-04-17 9:37AM EDT2025-03-21153.66132.20134.850.00-1039.78%
TSLA250620P003100002024-05-13 11:09AM EDT2025-06-20137.45132.70135.350.00-123136.55%
TSLA250919P003100002024-05-17 2:42PM EDT2025-09-19134.60132.70137.65-3.42-2.48%112238.40%
TSLA251219P003100002024-04-29 9:39AM EDT2025-12-19129.00134.20138.900.00-11,04337.55%
TSLA260116P003100002024-05-14 11:20AM EDT2026-01-16135.60134.80139.250.00-212937.27%
TSLA260618P003100002024-05-08 3:46PM EDT2026-06-18141.34137.60141.650.00-313836.70%
TSLA261218P003100002024-05-07 10:47AM EDT2026-12-18140.82140.05143.550.00-11235.17%