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:340.00
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
TSLA240524C003400002024-05-17 9:30AM EDT2024-05-240.010.000.010.00-9337140.63%
TSLA240531C003400002024-05-16 12:39PM EDT2024-05-310.010.000.010.00-5001,55198.44%
TSLA240607C003400002024-05-16 10:31AM EDT2024-06-070.010.010.03-0.03-75.00%138790.63%
TSLA240614C003400002024-05-14 11:25AM EDT2024-06-140.060.000.350.00-103797.46%
TSLA240621C003400002024-05-16 3:40PM EDT2024-06-210.050.040.370.00-602,64088.87%
TSLA240628C003400002024-05-13 3:41PM EDT2024-06-280.090.020.130.00-2272.27%
TSLA240719C003400002024-05-14 2:13PM EDT2024-07-190.250.070.530.00-434069.63%
TSLA240816C003400002024-05-15 1:09PM EDT2024-08-160.500.210.830.00-724462.60%
TSLA240920C003400002024-05-16 9:54AM EDT2024-09-200.730.841.00-0.04-5.19%11,29758.25%
TSLA241018C003400002024-05-16 12:09PM EDT2024-10-181.180.971.620.00-51,59755.96%
TSLA241115C003400002024-05-15 2:46PM EDT2024-11-151.851.652.040.00-16555.08%
TSLA241220C003400002024-05-17 1:00PM EDT2024-12-202.702.292.99+0.33+13.92%334154.36%
TSLA250117C003400002024-05-17 11:35AM EDT2025-01-173.353.203.45+0.30+9.84%33,93853.89%
TSLA250321C003400002024-05-17 11:52AM EDT2025-03-215.355.055.30+0.63+13.35%212153.64%
TSLA250620C003400002024-05-16 1:52PM EDT2025-06-207.658.159.450.00-152,96854.85%
TSLA250919C003400002024-05-17 9:45AM EDT2025-09-1910.8010.5513.15-0.70-6.09%120454.53%
TSLA251219C003400002024-05-16 3:40PM EDT2025-12-1914.7014.6516.750.00-12,32655.39%
TSLA260116C003400002024-05-17 3:18PM EDT2026-01-1616.6516.4517.90+0.93+5.92%2298155.98%
TSLA260618C003400002024-05-17 3:12PM EDT2026-06-1822.8622.3023.75+0.86+3.91%13,61156.42%
TSLA261218C003400002024-05-17 12:39PM EDT2026-12-1830.9528.9531.60+1.95+6.72%868257.35%
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
TSLA240524P003400002024-05-16 3:50PM EDT2024-05-24165.14161.90163.200.00-30148.44%
TSLA240621P003400002024-03-04 4:54PM EDT2024-06-21151.25171.05172.150.00-20186.93%
TSLA240719P003400002024-01-12 3:38PM EDT2024-07-19123.07145.65147.300.00-200.00%
TSLA240816P003400002024-04-29 2:29PM EDT2024-08-16146.78161.80163.350.00--067.24%
TSLA240920P003400002024-02-09 10:42AM EDT2024-09-20147.06163.90165.400.00-15068.10%
TSLA241018P003400002024-02-12 12:03PM EDT2024-10-18149.01167.05169.100.00-3077.28%
TSLA241115P003400002024-05-17 9:39AM EDT2024-11-15165.93161.55163.50-1.67-1.00%5048.98%
TSLA241220P003400002024-02-29 12:39PM EDT2024-12-20141.20162.10165.900.00-21057.48%
TSLA250117P003400002024-05-08 3:41PM EDT2025-01-17164.90161.80163.200.00-21539.80%
TSLA250321P003400002024-03-28 9:51AM EDT2025-03-21162.90169.60173.850.00-8063.34%
TSLA250620P003400002024-04-04 11:59AM EDT2025-06-20164.86157.90160.900.00-100.00%
TSLA250919P003400002024-01-29 11:16AM EDT2025-09-19155.60140.90142.000.00-152630.00%
TSLA251219P003400002024-04-29 12:20PM EDT2025-12-19150.44162.50165.650.00-71,17434.60%
TSLA260116P003400002024-05-17 12:37PM EDT2026-01-16163.02162.80166.80-2.88-1.74%113736.40%
TSLA260618P003400002024-04-22 10:51AM EDT2026-06-18199.54164.20168.200.00-12435.04%
TSLA261218P003400002024-04-29 10:19AM EDT2026-12-18161.50164.95171.650.00--236.13%