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:350.00
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
TSLA240614C003500002024-05-16 12:40PM EDT2024-06-140.040.000.050.00-203882.81%
TSLA240621C003500002024-05-17 3:38PM EDT2024-06-210.050.040.050.00-15213,07378.13%
TSLA240719C003500002024-05-16 12:50PM EDT2024-07-190.190.100.220.00-1013,00966.70%
TSLA240816C003500002024-05-17 3:06PM EDT2024-08-160.460.150.47+0.03+6.98%164,20160.30%
TSLA240920C003500002024-05-17 3:05PM EDT2024-09-200.770.600.92+0.08+11.59%586,11858.42%
TSLA241018C003500002024-05-16 1:51PM EDT2024-10-181.010.831.480.00-21,68956.69%
TSLA241115C003500002024-05-17 1:05PM EDT2024-11-151.801.442.12+0.10+5.88%130156.49%
TSLA241220C003500002024-05-17 1:00PM EDT2024-12-202.392.022.73+0.21+9.63%282,05954.84%
TSLA250117C003500002024-05-17 3:55PM EDT2025-01-173.052.913.10+0.32+11.72%5715,15754.31%
TSLA250321C003500002024-05-16 12:18PM EDT2025-03-214.873.604.80+0.50+11.44%1161652.37%
TSLA250620C003500002024-05-17 12:36PM EDT2025-06-207.957.508.25+0.82+11.50%36,35954.48%
TSLA250919C003500002024-05-16 10:54AM EDT2025-09-1910.299.7511.150.00-149753.64%
TSLA251219C003500002024-05-17 1:57PM EDT2025-12-1914.4514.5015.80+0.80+5.86%43,62255.95%
TSLA260116C003500002024-05-17 12:24PM EDT2026-01-1616.2015.5016.00+1.60+10.96%26,08555.44%
TSLA260618C003500002024-05-17 2:57PM EDT2026-06-1821.9121.2522.95+0.76+3.59%55,16856.61%
TSLA261218C003500002024-05-17 3:42PM EDT2026-12-1828.9027.7530.40+1.09+3.92%1030457.34%
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
TSLA240614P003500002024-05-07 1:54PM EDT2024-06-14171.00171.75173.450.00--090.23%
TSLA240621P003500002024-04-29 10:26AM EDT2024-06-21163.39171.80173.200.00-40108.50%
TSLA240719P003500002024-02-16 10:51AM EDT2024-07-19150.02185.65187.100.00-20164.51%
TSLA240816P003500002024-05-16 9:57AM EDT2024-08-16176.95171.80173.350.00-4069.58%
TSLA240920P003500002024-05-16 3:58PM EDT2024-09-20172.55171.75173.35-2.52-1.44%3759.16%
TSLA241018P003500002024-04-11 3:51PM EDT2024-10-18174.35180.85181.950.00-2090.91%
TSLA241115P003500002024-04-03 3:15PM EDT2024-11-15182.35167.05170.550.00-200.00%
TSLA241220P003500002024-04-30 10:25AM EDT2024-12-20163.05171.55173.550.00-5046.81%
TSLA250117P003500002024-04-29 11:37AM EDT2025-01-17159.08171.75173.200.00-152141.19%
TSLA250321P003500002024-05-15 1:39PM EDT2025-03-21174.50171.10174.050.00-2042.23%
TSLA250620P003500002024-04-18 2:31PM EDT2025-06-20199.50171.45174.650.00-6139.61%
TSLA250919P003500002024-04-04 11:52AM EDT2025-09-19175.93166.75172.600.00-1022.85%
TSLA251219P003500002024-05-16 10:03AM EDT2025-12-19176.55171.90175.050.00-124034.06%
TSLA260116P003500002024-04-29 11:43AM EDT2026-01-16162.15172.25175.200.00-7433.69%
TSLA260618P003500002024-05-08 3:46PM EDT2026-06-18177.39173.35177.350.00-122534.57%
TSLA261218P003500002024-04-30 10:53AM EDT2026-12-18171.40173.85180.600.00--035.76%