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:80.00
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
TSLA240524C000800002024-05-17 11:57AM EDT2024-05-2497.4097.0098.90+2.43+2.56%5175297.66%
TSLA240531C000800002024-05-17 3:52PM EDT2024-05-3197.6097.0598.20+4.97+5.37%10180179.30%
TSLA240621C000800002024-05-14 3:55PM EDT2024-06-2194.1897.4098.50-3.97-4.04%1154133.11%
TSLA240719C000800002024-04-25 10:00AM EDT2024-07-1983.5097.0099.750.00-156110.84%
TSLA240816C000800002024-04-04 10:39AM EDT2024-08-1692.35102.00103.550.00-89142.05%
TSLA240920C000800002024-05-06 3:05PM EDT2024-09-20106.1499.00101.050.00-17398.29%
TSLA241018C000800002024-05-09 2:03PM EDT2024-10-1894.9699.45100.700.00-81089.34%
TSLA241115C000800002024-04-26 11:02AM EDT2024-11-1593.8099.95101.350.00-1186.56%
TSLA241220C000800002024-04-29 2:18PM EDT2024-12-20117.3299.65102.100.00-172080.75%
TSLA250117C000800002024-05-14 11:11AM EDT2025-01-17103.50101.50102.650.00-11,15182.87%
TSLA250321C000800002024-05-17 1:41PM EDT2025-03-21103.40102.40105.15+4.10+4.13%117581.64%
TSLA250620C000800002024-05-15 3:40PM EDT2025-06-20102.39104.40106.100.00-184877.14%
TSLA250919C000800002024-05-17 2:25PM EDT2025-09-19106.33104.00109.45+1.63+1.56%23474.22%
TSLA251219C000800002024-04-29 12:56PM EDT2025-12-19128.00107.90110.700.00-50032375.18%
TSLA260116C000800002024-05-17 11:32AM EDT2026-01-16110.35108.60111.10+6.45+6.21%202,04074.85%
TSLA260618C000800002024-05-17 11:47AM EDT2026-06-18113.35110.90115.05+8.18+7.78%473973.95%
TSLA261218C000800002024-05-16 10:51AM EDT2026-12-18115.80113.90118.000.00-116972.27%
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
TSLA240524P000800002024-05-01 2:38PM EDT2024-05-240.010.000.010.00-2195178.13%
TSLA240531P000800002024-05-17 11:52AM EDT2024-05-310.010.000.020.00-7170134.38%
TSLA240607P000800002024-05-16 2:03PM EDT2024-06-070.010.000.32-0.01-50.00%2598145.70%
TSLA240621P000800002024-05-17 3:59PM EDT2024-06-210.040.020.050.00-811,15994.53%
TSLA240719P000800002024-05-16 12:23PM EDT2024-07-190.090.090.100.00-613,08978.91%
TSLA240816P000800002024-05-15 9:59AM EDT2024-08-160.220.210.24-0.03-12.00%273773.34%
TSLA240920P000800002024-05-17 1:35PM EDT2024-09-200.360.350.40-0.04-10.00%427,26667.19%
TSLA241018P000800002024-05-17 1:16PM EDT2024-10-180.540.250.58-0.04-6.90%49,02161.77%
TSLA241115P000800002024-05-16 9:47AM EDT2024-11-150.880.500.850.00-296461.67%
TSLA241220P000800002024-05-17 12:26PM EDT2024-12-201.051.031.08-0.07-6.25%722,81961.43%
TSLA250117P000800002024-05-17 3:14PM EDT2025-01-171.301.191.36-0.10-7.14%11625,12060.08%
TSLA250321P000800002024-05-17 2:08PM EDT2025-03-211.911.522.22-0.14-6.83%3051,12558.28%
TSLA250620P000800002024-05-17 12:26PM EDT2025-06-202.772.723.35-0.15-5.14%122,32457.72%
TSLA250919P000800002024-05-08 10:48AM EDT2025-09-193.752.813.85-0.25-6.25%261853.39%
TSLA251219P000800002024-05-17 11:11AM EDT2025-12-194.804.604.90-0.25-4.95%342,20454.31%
TSLA260116P000800002024-05-17 12:37PM EDT2026-01-165.005.005.15-0.20-3.85%590654.14%
TSLA260618P000800002024-05-17 11:18AM EDT2026-06-186.706.657.30-0.29-4.15%287853.72%
TSLA261218P000800002024-05-17 12:51PM EDT2026-12-188.307.358.75-0.50-5.68%456750.75%