Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS 即時價格。貨幣為 USD。
加入追蹤清單
收市：04:00PM EDT
收市後：
拍板:35.00
認購期權範圍2024年5月10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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240517C00035000 | 2024-01-19 4:42PM EDT | 2024-05-17 | 176.50 | 164.35 | 166.65 | 0.00 | - | 4 | 3 | 1,832.72% |
| TSLA240621C00035000 | 2022-08-03 11:00AM EDT | 2024-06-21 | 883.77 | 0.00 | 0.00 | 0.00 | - | 3 | 176 | 0.00% |
| TSLA240816C00035000 | 2024-01-22 1:34PM EDT | 2024-08-16 | 176.16 | 158.50 | 159.50 | 0.00 | - | - | 2 | 457.54% |
| TSLA240920C00035000 | 2024-04-04 2:56PM EDT | 2024-09-20 | 138.23 | 146.45 | 147.70 | 0.00 | - | 100 | 163 | 248.85% |
| TSLA241018C00035000 | 2024-04-29 2:13PM EDT | 2024-10-18 | 158.80 | 140.00 | 141.50 | 0.00 | - | 5 | 6 | 135.94% |
| TSLA250117C00035000 | 2024-05-08 3:23PM EDT | 2025-01-17 | 141.64 | 140.75 | 142.20 | -10.97 | -7.19% | 2 | 1,050 | 121.58% |
| TSLA250620C00035000 | 2024-04-18 2:01PM EDT | 2025-06-20 | 117.90 | 141.70 | 143.70 | 0.00 | - | 1 | 15 | 108.91% |
| TSLA250919C00035000 | 2024-02-02 11:27AM EDT | 2025-09-19 | 152.77 | 170.80 | 171.95 | 0.00 | - | 1 | 2 | 341.87% |
| TSLA251219C00035000 | 2024-04-22 3:41PM EDT | 2025-12-19 | 112.00 | 142.55 | 145.35 | 0.00 | - | 35 | 106 | 99.74% |
認沽盤範圍2024年5月10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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240517P00035000 | 2024-04-22 11:23AM EDT | 2024-05-17 | 0.03 | 0.00 | 0.01 | 0.00 | - | 681 | 2,601 | 293.75% |
| TSLA240621P00035000 | 2022-08-08 9:30AM EDT | 2024-06-21 | 0.90 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 50.00% |
| TSLA240816P00035000 | 2024-05-08 12:02PM EDT | 2024-08-16 | 0.02 | 0.01 | 0.04 | 0.00 | - | 20 | 1,284 | 106.25% |
| TSLA240920P00035000 | 2024-05-07 2:17PM EDT | 2024-09-20 | 0.03 | 0.02 | 0.05 | 0.00 | - | 105 | 1,008 | 94.53% |
| TSLA241018P00035000 | 2024-05-08 12:06PM EDT | 2024-10-18 | 0.05 | 0.04 | 0.06 | -0.02 | -28.57% | 10 | 217 | 89.45% |
| TSLA250117P00035000 | 2024-05-08 1:27PM EDT | 2025-01-17 | 0.14 | 0.10 | 0.15 | +0.01 | +7.69% | 1 | 1,807 | 79.30% |
| TSLA250620P00035000 | 2024-05-01 10:07AM EDT | 2025-06-20 | 0.41 | 0.34 | 0.40 | 0.00 | - | 3 | 464 | 72.46% |
| TSLA250919P00035000 | 2024-05-07 10:06AM EDT | 2025-09-19 | 0.53 | 0.51 | 0.61 | 0.00 | - | 24 | 195 | 69.95% |
| TSLA251219P00035000 | 2024-05-02 9:53AM EDT | 2025-12-19 | 0.80 | 0.71 | 0.80 | -0.01 | -1.23% | 1 | 586 | 67.68% |
