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:320.00
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
TSLA240524C003200002024-05-14 2:54PM EDT2024-05-240.010.000.310.00-81507176.95%
TSLA240531C003200002024-05-17 3:43PM EDT2024-05-310.010.000.05-0.02-66.67%10048103.13%
TSLA240607C003200002024-05-17 1:38PM EDT2024-06-070.030.000.04-0.01-25.00%137982.81%
TSLA240614C003200002024-05-15 9:31AM EDT2024-06-140.070.000.370.00-13190.43%
TSLA240621C003200002024-05-16 3:26PM EDT2024-06-210.060.060.090.00-244,56172.85%
TSLA240628C003200002024-05-16 9:30AM EDT2024-06-280.150.060.200.00-163070.70%
TSLA240719C003200002024-05-15 11:55AM EDT2024-07-190.280.010.60+0.01+3.70%5098364.36%
TSLA240816C003200002024-05-17 2:50PM EDT2024-08-160.660.500.98+0.06+10.00%31,40261.21%
TSLA240920C003200002024-05-17 11:04AM EDT2024-09-201.110.801.44+0.08+7.77%3001,78455.91%
TSLA241018C003200002024-05-14 3:38PM EDT2024-10-181.471.342.00-0.24-14.04%130854.58%
TSLA241115C003200002024-05-14 1:09PM EDT2024-11-152.572.192.600.00-727154.15%
TSLA241220C003200002024-05-17 2:46PM EDT2024-12-203.303.253.45+0.20+6.45%1075453.58%
TSLA250117C003200002024-05-17 12:24PM EDT2025-01-174.354.054.20+0.55+14.47%10911,90353.10%
TSLA250321C003200002024-05-17 3:12PM EDT2025-03-216.256.206.45+0.38+6.47%233853.21%
TSLA250620C003200002024-05-16 11:10AM EDT2025-06-209.358.8010.000.00-12,48852.83%
TSLA250919C003200002024-05-16 1:20PM EDT2025-09-1912.9512.4513.900.00-441853.61%
TSLA251219C003200002024-05-16 10:21AM EDT2025-12-1916.4016.5518.500.00-51,40654.96%
TSLA260116C003200002024-05-16 1:03PM EDT2026-01-1618.0518.6520.100.00-21,94355.95%
TSLA260618C003200002024-05-17 3:28PM EDT2026-06-1825.4624.7526.60+1.21+4.99%461,31056.64%
TSLA261218C003200002024-05-17 11:12AM EDT2026-12-1832.9231.6534.40+1.27+4.01%2591257.51%
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
TSLA240621P003200002024-05-17 3:07PM EDT2024-06-21143.55141.90143.20-1.90-1.31%1,23030161.72%
TSLA240719P003200002024-02-02 3:18PM EDT2024-07-19131.50116.65118.000.00-100.00%
TSLA240816P003200002024-04-29 2:35PM EDT2024-08-16127.85141.80143.350.00-15062.26%
TSLA240920P003200002024-05-16 3:23PM EDT2024-09-20145.35141.80143.400.00-301053.47%
TSLA241018P003200002024-05-02 2:14PM EDT2024-10-18139.10141.65143.500.00-20049.32%
TSLA241115P003200002024-05-03 9:48AM EDT2024-11-15135.80141.55143.550.00-1045.78%
TSLA241220P003200002024-04-02 10:11AM EDT2024-12-20154.64142.00143.100.00-2038.11%
TSLA250117P003200002024-05-08 3:09PM EDT2025-01-17146.05141.95143.200.00-61136.80%
TSLA250321P003200002024-05-13 12:47PM EDT2025-03-21148.10141.90143.850.00-2236.95%
TSLA250620P003200002024-04-29 1:04PM EDT2025-06-20130.20142.15144.700.00-121235.88%
TSLA250919P003200002024-04-23 2:16PM EDT2025-09-19174.76142.80147.550.00-212639.61%
TSLA251219P003200002024-05-14 2:52PM EDT2025-12-19145.83143.90148.150.00-21,20337.53%
TSLA260116P003200002024-05-14 2:57PM EDT2026-01-16146.55144.40148.450.00-19958237.20%
TSLA260618P003200002024-05-17 3:46PM EDT2026-06-18148.03146.30150.30-6.72-4.34%118136.06%
TSLA261218P003200002024-05-07 3:07PM EDT2026-12-18149.00148.55152.100.00-43834.62%