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:55.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240517C00055000 | 2024-04-29 1:42PM EDT | 2024-05-17 | 140.12 | 122.35 | 123.35 | 0.00 | - | 5 | 24 | 259.38% |
| TSLA240621C00055000 | 2024-04-29 1:42PM EDT | 2024-06-21 | 140.45 | 122.70 | 123.75 | 0.00 | - | 5 | 47 | 163.48% |
| TSLA240719C00055000 | 2024-04-22 11:42AM EDT | 2024-07-19 | 86.90 | 122.85 | 124.10 | 0.00 | - | 1 | 1 | 138.57% |
| TSLA240816C00055000 | 2024-04-30 11:49AM EDT | 2024-08-16 | 129.05 | 122.35 | 124.40 | 0.00 | - | 1 | 2 | 114.60% |
| TSLA240920C00055000 | 2024-04-16 12:57PM EDT | 2024-09-20 | 104.44 | 123.10 | 124.80 | 0.00 | - | 1 | 32 | 112.01% |
| TSLA241018C00055000 | 2024-04-22 11:03AM EDT | 2024-10-18 | 87.52 | 123.25 | 125.15 | 0.00 | - | - | 5 | 106.15% |
| TSLA241115C00055000 | 2024-01-31 10:30AM EDT | 2024-11-15 | 135.00 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| TSLA250117C00055000 | 2024-04-15 3:15PM EDT | 2025-01-17 | 110.45 | 124.70 | 126.35 | 0.00 | - | 2 | 1,269 | 98.97% |
| TSLA250321C00055000 | 2024-05-01 2:41PM EDT | 2025-03-21 | 133.40 | 125.40 | 127.50 | 0.00 | - | 2 | 6 | 95.63% |
| TSLA250620C00055000 | 2024-05-07 1:49PM EDT | 2025-06-20 | 129.45 | 126.65 | 128.85 | +24.60 | +23.46% | 2 | 11 | 91.98% |
| TSLA250919C00055000 | 2024-04-04 9:47AM EDT | 2025-09-19 | 119.82 | 130.25 | 134.55 | 0.00 | - | 2 | 1 | 104.08% |
| TSLA251219C00055000 | 2024-04-11 11:09AM EDT | 2025-12-19 | 122.68 | 128.00 | 131.40 | 0.00 | - | 2 | 50 | 85.02% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240517P00055000 | 2024-04-25 11:12AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 637 | 1,870 | 218.75% |
| TSLA240621P00055000 | 2024-04-30 11:28AM EDT | 2024-06-21 | 0.03 | 0.01 | 0.02 | 0.00 | - | 10 | 3,235 | 111.72% |
| TSLA240719P00055000 | 2024-05-06 10:54AM EDT | 2024-07-19 | 0.02 | 0.02 | 0.04 | 0.00 | - | 10 | 153 | 93.36% |
| TSLA240816P00055000 | 2024-05-01 12:00PM EDT | 2024-08-16 | 0.09 | 0.04 | 0.10 | 0.00 | - | 6 | 77 | 86.72% |
| TSLA240920P00055000 | 2024-05-02 3:25PM EDT | 2024-09-20 | 0.12 | 0.11 | 0.13 | -0.02 | -14.29% | 2 | 577 | 79.49% |
| TSLA241018P00055000 | 2024-05-01 9:49AM EDT | 2024-10-18 | 0.21 | 0.16 | 0.19 | 0.00 | - | 1 | 144 | 75.88% |
| TSLA241115P00055000 | 2024-04-29 10:16AM EDT | 2024-11-15 | 0.29 | 0.24 | 0.29 | 0.00 | - | 33 | 405 | 74.12% |
| TSLA241220P00055000 | 2024-05-02 11:45AM EDT | 2024-12-20 | 0.39 | 0.32 | 0.38 | 0.00 | - | 2 | 229 | 70.95% |
| TSLA250117P00055000 | 2024-05-06 3:19PM EDT | 2025-01-17 | 0.43 | 0.41 | 0.47 | 0.00 | - | 12 | 3,968 | 69.34% |
| TSLA250321P00055000 | 2024-05-06 3:39PM EDT | 2025-03-21 | 0.65 | 0.63 | 0.73 | 0.00 | - | 2 | 332 | 66.68% |
| TSLA250620P00055000 | 2024-04-29 3:53PM EDT | 2025-06-20 | 1.13 | 1.02 | 1.14 | 0.00 | - | 107 | 447 | 63.94% |
| TSLA250919P00055000 | 2024-04-30 11:33AM EDT | 2025-09-19 | 1.63 | 1.43 | 1.65 | 0.00 | - | 2 | 81 | 62.12% |
| TSLA251219P00055000 | 2024-05-06 11:19AM EDT | 2025-12-19 | 2.03 | 1.97 | 2.10 | 0.00 | - | 4 | 318 | 60.74% |
