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:75.00
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
TSLA240524C000750002024-05-17 10:04AM EDT2024-05-2498.87101.95103.95-1.11-1.11%163319.53%
TSLA240531C000750002024-05-16 3:56PM EDT2024-05-31100.05102.05103.200.00-12192.58%
TSLA240621C000750002024-05-17 10:19AM EDT2024-06-21100.09102.35103.65+3.61+3.74%9106145.17%
TSLA240719C000750002024-05-13 1:08PM EDT2024-07-1996.93101.90104.700.00-15116.99%
TSLA240920C000750002024-04-30 12:33PM EDT2024-09-20111.80103.80105.900.00-425103.35%
TSLA241018C000750002024-05-09 2:05PM EDT2024-10-1899.76104.15106.450.00-914497.62%
TSLA241115C000750002024-05-17 9:30AM EDT2024-11-15102.00104.60106.15-26.51-20.63%1190.41%
TSLA241220C000750002024-04-29 10:39AM EDT2024-12-20115.38105.25107.750.00-1090.49%
TSLA250117C000750002024-05-10 2:17PM EDT2025-01-1797.62106.10107.250.00-228886.21%
TSLA250321C000750002024-04-26 3:55PM EDT2025-03-21100.00106.70108.700.00-110482.08%
TSLA250620C000750002024-05-16 9:51AM EDT2025-06-20105.50108.60110.500.00-215579.62%
TSLA250919C000750002024-05-01 10:06AM EDT2025-09-19116.01108.85113.800.00-2877.83%
TSLA251219C000750002024-05-16 11:06AM EDT2025-12-19109.80111.60114.800.00-2276.98%
TSLA260116C000750002024-04-22 10:35AM EDT2026-01-1680.92112.30115.200.00--1076.72%
TSLA260618C000750002024-04-24 11:07AM EDT2026-06-18102.83114.35118.850.00--175.50%
TSLA261218C000750002024-05-17 3:46PM EDT2026-12-18119.00116.95122.65+1.80+1.54%19174.55%
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
TSLA240524P000750002024-05-15 11:15AM EDT2024-05-240.010.000.010.00-21397193.75%
TSLA240531P000750002024-05-13 10:40AM EDT2024-05-310.010.000.010.00-28239137.50%
TSLA240607P000750002024-05-07 2:04PM EDT2024-06-070.020.000.320.00-12156.64%
TSLA240614P000750002024-05-08 9:49AM EDT2024-06-140.110.010.330.00--1136.72%
TSLA240621P000750002024-05-17 11:18AM EDT2024-06-210.020.010.03-0.01-33.33%34,31096.88%
TSLA240719P000750002024-05-17 12:06PM EDT2024-07-190.070.010.39-0.01-12.50%61,74193.16%
TSLA240816P000750002024-05-15 3:37PM EDT2024-08-160.190.100.49-0.01-5.00%955381.93%
TSLA240920P000750002024-05-16 10:45AM EDT2024-09-200.300.010.63-0.01-3.23%21,46170.46%
TSLA241018P000750002024-05-15 3:22PM EDT2024-10-180.490.290.770.00-1648468.99%
TSLA241115P000750002024-05-15 11:50AM EDT2024-11-150.710.500.700.00-12048864.82%
TSLA241220P000750002024-05-17 11:55AM EDT2024-12-200.840.550.88-0.06-6.67%2029861.23%
TSLA250117P000750002024-05-17 2:06PM EDT2025-01-171.060.721.10-0.04-3.64%635,57360.23%
TSLA250321P000750002024-05-17 3:11PM EDT2025-03-211.581.211.90-0.15-8.67%1134159.89%
TSLA250620P000750002024-05-17 3:04PM EDT2025-06-202.362.282.68-0.06-2.48%1333,62258.63%
TSLA250919P000750002024-04-29 12:41PM EDT2025-09-193.402.703.200.00-26955.29%
TSLA251219P000750002024-05-16 11:58AM EDT2025-12-194.203.954.200.00-12955.46%
TSLA260116P000750002024-05-14 9:30AM EDT2026-01-164.654.154.400.00-525054.93%
TSLA260618P000750002024-05-13 3:27PM EDT2026-06-186.054.706.400.00-215353.16%
TSLA261218P000750002024-05-17 12:16PM EDT2026-12-187.426.907.55-0.09-1.20%6243252.10%