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
147.05-2.88 (-1.92%)
收市：04:00PM EDT
146.90 -0.15 (-0.10%)
收市後： 07:59PM EDT
價內期權
顯示:清單馬鞍式權證組合
拍板:350.00
認購期權範圍2024年4月26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
TSLA240426C003500002024-04-18 9:30AM EDT2024-04-260.010.000.110.00-5353224.22%
TSLA240503C003500002024-04-18 11:33AM EDT2024-05-030.010.000.020.00-1292137.50%
TSLA240510C003500002024-04-08 11:27AM EDT2024-05-100.040.000.140.00--1132.81%
TSLA240517C003500002024-04-18 1:07PM EDT2024-05-170.020.000.050.00-192,506104.69%
TSLA240621C003500002024-04-19 1:30PM EDT2024-06-210.080.060.10-0.01-11.11%16914,23877.73%
TSLA240719C003500002024-04-19 3:09PM EDT2024-07-190.150.100.21-0.01-6.25%1093,55569.43%
TSLA240816C003500002024-04-18 3:30PM EDT2024-08-160.310.260.300.00-1212,87665.23%
TSLA240920C003500002024-04-19 3:53PM EDT2024-09-200.440.400.46-0.05-10.20%2125,58460.69%
TSLA241018C003500002024-04-19 11:34AM EDT2024-10-180.700.610.660.00-701,53959.03%
TSLA241115C003500002024-04-19 3:36PM EDT2024-11-150.900.870.95-0.12-11.76%1631058.12%
TSLA241220C003500002024-04-19 3:54PM EDT2024-12-201.221.191.25-0.10-7.58%272,05356.51%
TSLA250117C003500002024-04-19 3:51PM EDT2025-01-171.501.501.59-0.17-10.18%65415,87655.82%
TSLA250321C003500002024-04-19 3:58PM EDT2025-03-212.402.372.49-0.20-7.69%4860754.92%
TSLA250620C003500002024-04-19 3:45PM EDT2025-06-203.983.954.15-0.32-7.44%4055,11354.47%
TSLA250919C003500002024-04-18 3:39PM EDT2025-09-196.055.856.15-0.38-5.91%11144154.52%
TSLA251219C003500002024-04-19 3:23PM EDT2025-12-198.208.108.40-0.53-6.07%673,66854.89%
TSLA260116C003500002024-04-19 3:51PM EDT2026-01-168.858.859.10-0.56-5.95%2435,28655.01%
TSLA260618C003500002024-04-19 3:59PM EDT2026-06-1813.2512.9513.25-0.45-3.28%715,36255.67%
認沽盤範圍2024年4月26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
TSLA240517P003500002024-04-03 3:49PM EDT2024-05-17181.75202.20203.650.00-60152.83%
TSLA240621P003500002024-01-18 10:30AM EDT2024-06-21132.51149.40150.600.00-300.00%
TSLA240719P003500002024-02-16 10:51AM EDT2024-07-19150.02185.65187.100.00-200.00%
TSLA240816P003500002024-03-08 10:35AM EDT2024-08-16170.04184.55186.100.00-100.00%
TSLA240920P003500002024-04-19 2:19PM EDT2024-09-20201.59201.75204.10+1.94+0.97%2270.70%
TSLA241018P003500002024-04-11 3:51PM EDT2024-10-18174.35201.65204.200.00-2066.00%
TSLA241115P003500002024-04-03 3:15PM EDT2024-11-15182.35201.25204.600.00-2064.58%
TSLA241220P003500002024-04-10 3:26PM EDT2024-12-20161.75177.20179.45-16.25-9.13%35000.00%
TSLA250117P003500002024-04-19 11:57AM EDT2025-01-17200.65201.70204.15+1.00+0.50%1153.58%
TSLA250321P003500002024-03-15 3:56PM EDT2025-03-21186.50177.90179.950.00-100.00%
TSLA250620P003500002024-04-18 2:31PM EDT2025-06-20199.50201.50204.350.00-6144.08%
TSLA250919P003500002024-04-04 11:52AM EDT2025-09-19175.93201.05204.800.00-1042.13%
TSLA251219P003500002024-04-19 12:26PM EDT2025-12-19201.80201.15204.80+1.30+0.65%124038.88%
TSLA260116P003500002024-04-16 9:51AM EDT2026-01-16195.15201.25204.750.00-36537.84%
TSLA260618P003500002024-04-19 11:25AM EDT2026-06-18199.82201.30204.55+1.32+0.66%242733.31%