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
175.79-4.04 (-2.25%)
收市:04:00PM EDT
175.03 -0.76 (-0.43%)
收市後: 07:59PM EDT
價內期權
拍板:340.00
認購期權範圍2024年4月5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
TSLA240405C003400002024-03-22 9:47AM EDT2024-04-050.010.000.010.00-3227131.25%
TSLA240412C003400002024-03-28 3:14PM EDT2024-04-120.010.000.010.00-432996.88%
TSLA240419C003400002024-03-28 2:59PM EDT2024-04-190.020.020.03-0.01-33.33%6602,80791.41%
TSLA240426C003400002024-03-27 9:30AM EDT2024-04-260.070.000.080.00-1282.81%
TSLA240517C003400002024-03-27 9:30AM EDT2024-05-170.200.160.180.00-297773.63%
TSLA240621C003400002024-03-26 12:14PM EDT2024-06-210.520.430.440.00-82,52763.92%
TSLA240719C003400002024-03-26 12:05PM EDT2024-07-190.910.741.080.00-529162.21%
TSLA240816C003400002024-03-27 11:12AM EDT2024-08-161.200.771.710.00-116258.77%
TSLA240920C003400002024-03-28 3:56PM EDT2024-09-201.510.591.55-0.20-11.70%11,21551.25%
TSLA241018C003400002024-03-28 11:44AM EDT2024-10-182.051.962.05-0.30-12.77%201,59653.56%
TSLA241115C003400002024-03-27 12:59PM EDT2024-11-153.152.372.780.00-15352.94%
TSLA241220C003400002024-03-27 12:05PM EDT2024-12-203.813.403.550.00-1129852.81%
TSLA250117C003400002024-03-28 2:01PM EDT2025-01-174.404.204.30-0.30-6.38%243,76852.74%
TSLA250321C003400002024-03-26 12:05PM EDT2025-03-217.055.856.200.00-67352.45%
TSLA250620C003400002024-03-27 10:54AM EDT2025-06-209.488.859.200.00-261,64652.73%
TSLA250919C003400002024-03-22 1:17PM EDT2025-09-1910.2111.8012.400.00-211152.92%
TSLA251219C003400002024-03-27 9:34AM EDT2025-12-1916.2515.1515.900.00-191153.52%
TSLA260116C003400002024-03-28 3:58PM EDT2026-01-1616.6016.0516.95-0.90-5.14%577653.59%
TSLA260618C003400002024-03-28 3:25PM EDT2026-06-1822.4521.3523.55-1.12-4.75%81,73954.65%
認沽盤範圍2024年4月5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
TSLA240419P003400002024-03-06 3:48PM EDT2024-04-19162.30163.65164.700.00-20127.93%
TSLA240517P003400002024-01-30 11:01AM EDT2024-05-17147.08139.00139.700.00-200.00%
TSLA240621P003400002024-03-04 4:54PM EDT2024-06-21151.25163.45164.850.00-2067.87%
TSLA240719P003400002024-01-12 3:38PM EDT2024-07-19123.07145.65147.300.00-200.00%
TSLA240920P003400002024-02-09 10:42AM EDT2024-09-20147.06163.90165.400.00-15052.34%
TSLA241018P003400002024-02-12 12:03PM EDT2024-10-18149.01167.05169.100.00-3062.04%
TSLA241115P003400002024-03-27 9:39AM EDT2024-11-15162.83161.85165.05+1.33+0.82%5043.02%
TSLA241220P003400002024-02-29 12:39PM EDT2024-12-20141.20162.10165.900.00-21045.39%
TSLA250117P003400002024-03-20 3:56PM EDT2025-01-17164.60162.05165.850.00-1,000542.94%
TSLA250321P003400002024-03-28 9:51AM EDT2025-03-21162.90161.70166.15+4.16+2.62%8140.31%
TSLA250620P003400002024-02-09 2:55PM EDT2025-06-20148.35163.80165.550.00-236933.59%
TSLA250919P003400002024-01-29 11:16AM EDT2025-09-19155.60140.90142.000.00-152630.00%
TSLA251219P003400002024-03-19 1:29PM EDT2025-12-19169.00164.95167.600.00-21,73934.28%
TSLA260116P003400002024-03-18 11:25AM EDT2026-01-16166.74165.15167.950.00-115934.33%
TSLA260618P003400002024-03-25 11:01AM EDT2026-06-18171.00165.05169.550.00-11233.83%