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:5.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240517C00005000 | 2024-05-07 1:22PM EDT | 2024-05-17 | 174.28 | 169.40 | 170.00 | 0.00 | - | 2 | 149 | 1,045.31% |
| TSLA240621C00005000 | 2024-04-19 12:13PM EDT | 2024-06-21 | 144.20 | 169.35 | 170.00 | 0.00 | - | 74 | 111 | 492.97% |
| TSLA240816C00005000 | 2024-05-01 10:13AM EDT | 2024-08-16 | 175.02 | 168.75 | 170.70 | 0.00 | - | 3 | 21 | 212.50% |
| TSLA240920C00005000 | 2024-05-08 3:43PM EDT | 2024-09-20 | 169.80 | 169.35 | 170.35 | -5.45 | -3.11% | 2 | 507 | 252.73% |
| TSLA250117C00005000 | 2024-05-08 1:28PM EDT | 2025-01-17 | 170.00 | 169.75 | 170.70 | -6.00 | -3.41% | 34 | 1,044 | 230.08% |
| TSLA250620C00005000 | 2024-04-18 11:53AM EDT | 2025-06-20 | 146.20 | 169.50 | 171.50 | 0.00 | - | 6 | 264 | 199.02% |
| TSLA250919C00005000 | 2024-05-07 9:56AM EDT | 2025-09-19 | 176.10 | 168.90 | 172.35 | 0.00 | - | 1 | 1,848 | 186.33% |
| TSLA251219C00005000 | 2024-05-07 9:36AM EDT | 2025-12-19 | 176.13 | 169.90 | 172.00 | 0.00 | - | 2 | 327 | 185.45% |
| TSLA260116C00005000 | 2024-05-08 11:26AM EDT | 2026-01-16 | 170.90 | 170.05 | 172.05 | -2.50 | -1.44% | 40 | 953 | 185.25% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240517P00005000 | 2024-04-25 2:04PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 64 | 50.00% |
| TSLA240621P00005000 | 2024-04-26 2:18PM EDT | 2024-06-21 | 0.01 | 0.00 | 0.01 | 0.00 | - | 11 | 6,127 | 312.50% |
| TSLA240816P00005000 | 2024-05-08 1:54PM EDT | 2024-08-16 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 92 | 212.50% |
| TSLA240920P00005000 | 2024-05-08 3:22PM EDT | 2024-09-20 | 0.01 | 0.00 | 0.00 | 0.00 | - | 25 | 629 | 50.00% |
| TSLA250117P00005000 | 2024-05-03 12:30PM EDT | 2025-01-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 22,812 | 131.25% |
| TSLA250620P00005000 | 2024-05-08 3:11PM EDT | 2025-06-20 | 0.01 | 0.01 | 0.02 | 0.00 | - | 2 | 13,088 | 114.06% |
| TSLA250919P00005000 | 2024-05-08 3:22PM EDT | 2025-09-19 | 0.01 | 0.00 | 0.01 | 0.00 | - | 27 | 860 | 93.75% |
| TSLA251219P00005000 | 2024-05-08 12:01PM EDT | 2025-12-19 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 5 | 9,435 | 95.31% |
| TSLA260116P00005000 | 2024-05-08 11:06AM EDT | 2026-01-16 | 0.04 | 0.03 | 0.04 | 0.00 | - | 106 | 2,979 | 101.56% |
