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:65.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240517C00065000 | 2024-04-29 3:41PM EDT | 2024-05-17 | 128.65 | 109.45 | 110.20 | 0.00 | - | 13 | 26 | 245.31% |
| TSLA240621C00065000 | 2024-04-29 3:41PM EDT | 2024-06-21 | 129.05 | 109.80 | 110.65 | 0.00 | - | 1 | 50 | 144.14% |
| TSLA240719C00065000 | 2024-04-03 9:51AM EDT | 2024-07-19 | 100.07 | 118.65 | 119.60 | 0.00 | - | 3 | 3 | 233.37% |
| TSLA240816C00065000 | 2024-04-25 12:06PM EDT | 2024-08-16 | 100.65 | 109.80 | 112.05 | 0.00 | - | - | 1 | 112.60% |
| TSLA240920C00065000 | 2024-04-29 2:24PM EDT | 2024-09-20 | 129.81 | 110.25 | 112.55 | 0.00 | - | 1 | 24 | 104.05% |
| TSLA241018C00065000 | 2024-04-22 10:57AM EDT | 2024-10-18 | 78.46 | 110.90 | 112.80 | 0.00 | - | - | 5 | 99.99% |
| TSLA250117C00065000 | 2024-04-18 1:29PM EDT | 2025-01-17 | 90.61 | 112.50 | 114.00 | 0.00 | - | 15 | 720 | 91.11% |
| TSLA250321C00065000 | 2024-04-23 3:58PM EDT | 2025-03-21 | 85.85 | 113.35 | 115.20 | 0.00 | - | 2 | 3 | 87.70% |
| TSLA250620C00065000 | 2024-03-26 12:00PM EDT | 2025-06-20 | 122.40 | 107.60 | 112.55 | 0.00 | - | 1 | 55 | 67.86% |
| TSLA250919C00065000 | 2024-04-22 12:44PM EDT | 2025-09-19 | 86.70 | 115.25 | 119.40 | 0.00 | - | 1 | 6 | 82.48% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240517P00065000 | 2024-05-01 9:47AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,538 | 181.25% |
| TSLA240621P00065000 | 2024-05-03 9:30AM EDT | 2024-06-21 | 0.02 | 0.01 | 0.03 | 0.00 | - | 10 | 3,016 | 97.66% |
| TSLA240719P00065000 | 2024-05-07 11:10AM EDT | 2024-07-19 | 0.05 | 0.04 | 0.06 | +0.01 | +25.00% | 3 | 453 | 83.59% |
| TSLA240816P00065000 | 2024-05-01 10:13AM EDT | 2024-08-16 | 0.16 | 0.09 | 0.14 | 0.00 | - | 1 | 79 | 78.13% |
| TSLA240920P00065000 | 2024-05-08 11:31AM EDT | 2024-09-20 | 0.21 | 0.20 | 0.23 | 0.00 | - | 1 | 425 | 72.95% |
| TSLA241018P00065000 | 2024-05-08 10:52AM EDT | 2024-10-18 | 0.30 | 0.29 | 0.32 | +0.02 | +7.14% | 37 | 195 | 69.82% |
| TSLA241115P00065000 | 2024-05-03 2:11PM EDT | 2024-11-15 | 0.44 | 0.44 | 0.48 | 0.00 | - | 6 | 294 | 68.75% |
| TSLA241220P00065000 | 2024-05-08 10:00AM EDT | 2024-12-20 | 0.63 | 0.58 | 0.63 | +0.07 | +12.50% | 2 | 39 | 66.14% |
| TSLA250117P00065000 | 2024-05-08 12:22PM EDT | 2025-01-17 | 0.75 | 0.72 | 0.76 | +0.02 | +2.74% | 51 | 3,264 | 64.65% |
| TSLA250321P00065000 | 2024-05-07 10:26AM EDT | 2025-03-21 | 1.07 | 1.08 | 1.17 | 0.00 | - | 1 | 118 | 62.62% |
| TSLA250620P00065000 | 2024-04-30 10:15AM EDT | 2025-06-20 | 1.69 | 1.67 | 1.76 | 0.00 | - | 1 | 812 | 60.30% |
| TSLA250919P00065000 | 2024-05-02 10:17AM EDT | 2025-09-19 | 2.50 | 2.30 | 2.44 | 0.00 | - | 1 | 547 | 58.77% |
