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:50.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240517C00050000 | 2024-05-03 1:21PM EDT | 2024-05-17 | 130.95 | 127.40 | 128.35 | 0.00 | - | 11 | 28 | 294.53% |
| TSLA240621C00050000 | 2024-04-29 1:41PM EDT | 2024-06-21 | 145.09 | 127.70 | 128.65 | 0.00 | - | 6 | 1,617 | 172.66% |
| TSLA240719C00050000 | 2024-04-24 11:46AM EDT | 2024-07-19 | 111.70 | 127.85 | 129.00 | 0.00 | - | 11 | 14 | 147.27% |
| TSLA240816C00050000 | 2024-05-01 12:05PM EDT | 2024-08-16 | 132.17 | 128.00 | 129.30 | 0.00 | - | 1 | 8 | 132.13% |
| TSLA240920C00050000 | 2024-04-25 9:38AM EDT | 2024-09-20 | 113.50 | 128.40 | 129.65 | 0.00 | - | 16 | 80 | 122.10% |
| TSLA241018C00050000 | 2024-04-23 10:11AM EDT | 2024-10-18 | 97.15 | 128.50 | 130.00 | 0.00 | - | 1 | 6 | 115.06% |
| TSLA241115C00050000 | 2024-04-29 11:47AM EDT | 2024-11-15 | 146.20 | 128.65 | 130.60 | 0.00 | - | 1 | 4 | 111.72% |
| TSLA241220C00050000 | 2024-05-02 3:43PM EDT | 2024-12-20 | 132.81 | 129.15 | 130.65 | 0.00 | - | 7 | 282 | 106.06% |
| TSLA250117C00050000 | 2024-05-07 3:45PM EDT | 2025-01-17 | 130.50 | 129.55 | 131.05 | -6.00 | -4.40% | 46 | 2,430 | 104.27% |
| TSLA250321C00050000 | 2024-05-07 3:38PM EDT | 2025-03-21 | 131.48 | 130.10 | 132.05 | -7.27 | -5.24% | 1 | 45 | 99.94% |
| TSLA250620C00050000 | 2024-05-02 12:25PM EDT | 2025-06-20 | 133.80 | 131.15 | 133.25 | 0.00 | - | 2 | 354 | 95.57% |
| TSLA250919C00050000 | 2024-03-14 12:17PM EDT | 2025-09-19 | 118.63 | 125.55 | 127.90 | 0.00 | - | 1 | 4 | 42.77% |
| TSLA251219C00050000 | 2024-05-06 9:42AM EDT | 2025-12-19 | 143.32 | 132.55 | 135.55 | 0.00 | - | 5 | 156 | 88.53% |
| TSLA260116C00050000 | 2024-04-30 10:50AM EDT | 2026-01-16 | 135.00 | 133.45 | 135.80 | -9.74 | -6.73% | 1 | 166 | 89.06% |
| TSLA260618C00050000 | 2024-05-07 9:43AM EDT | 2026-06-18 | 140.00 | 135.30 | 137.40 | -2.50 | -1.75% | 1 | 597 | 86.32% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240517P00050000 | 2024-04-29 3:11PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 14,151 | 231.25% |
| TSLA240621P00050000 | 2024-05-07 2:59PM EDT | 2024-06-21 | 0.01 | 0.00 | 0.01 | 0.00 | - | 12 | 31,307 | 109.38% |
| TSLA240719P00050000 | 2024-05-06 2:11PM EDT | 2024-07-19 | 0.03 | 0.01 | 0.03 | 0.00 | - | 55 | 6,405 | 96.88% |
| TSLA240816P00050000 | 2024-05-06 11:18AM EDT | 2024-08-16 | 0.03 | 0.05 | 0.06 | 0.00 | - | 1 | 402 | 91.02% |
| TSLA240920P00050000 | 2024-05-06 2:07PM EDT | 2024-09-20 | 0.08 | 0.08 | 0.10 | 0.00 | - | 2 | 2,651 | 82.81% |
| TSLA241018P00050000 | 2024-05-03 11:09AM EDT | 2024-10-18 | 0.13 | 0.11 | 0.15 | 0.00 | - | 1 | 666 | 78.71% |
| TSLA241115P00050000 | 2024-05-07 10:04AM EDT | 2024-11-15 | 0.22 | 0.17 | 0.22 | 0.00 | - | 4 | 1,051 | 76.56% |
| TSLA241220P00050000 | 2024-05-07 9:44AM EDT | 2024-12-20 | 0.26 | 0.24 | 0.29 | +0.01 | +4.00% | 1 | 2,790 | 73.44% |
| TSLA250117P00050000 | 2024-05-07 2:14PM EDT | 2025-01-17 | 0.35 | 0.34 | 0.36 | +0.02 | +6.06% | 352 | 15,075 | 72.12% |
| TSLA250321P00050000 | 2024-05-07 10:12AM EDT | 2025-03-21 | 0.55 | 0.47 | 0.55 | +0.03 | +5.77% | 6 | 2,117 | 68.46% |
| TSLA250620P00050000 | 2024-05-06 1:35PM EDT | 2025-06-20 | 0.84 | 0.80 | 0.93 | 0.00 | - | 2,522 | 8,573 | 66.04% |
| TSLA250919P00050000 | 2024-05-07 2:32PM EDT | 2025-09-19 | 1.29 | 1.13 | 1.32 | +0.10 | +8.40% | 2 | 518 | 63.81% |
| TSLA251219P00050000 | 2024-05-07 12:11PM EDT | 2025-12-19 | 1.68 | 1.59 | 1.67 | +0.02 | +1.20% | 29 | 2,605 | 62.24% |
| TSLA260116P00050000 | 2024-05-07 10:19AM EDT | 2026-01-16 | 1.78 | 1.74 | 1.80 | +0.06 | +3.49% | 1 | 6,079 | 61.91% |
| TSLA260618P00050000 | 2024-05-07 1:14PM EDT | 2026-06-18 | 2.50 | 2.46 | 2.56 | +0.03 | +1.21% | 272 | 4,376 | 60.07% |
