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:95.00
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
TSLA240524C000950002024-05-16 3:56PM EDT2024-05-2482.4482.0583.20+2.40+3.00%172202.73%
TSLA240531C000950002024-05-17 1:09PM EDT2024-05-3182.8382.1083.25-11.04-11.76%67148.83%
TSLA240621C000950002024-05-06 10:31AM EDT2024-06-2190.2082.5083.800.00-2383113.77%
TSLA240719C000950002024-04-22 11:14AM EDT2024-07-1948.8082.2085.000.00-2893.60%
TSLA240816C000950002024-05-17 12:08PM EDT2024-08-1685.5582.8585.70+18.56+27.71%2286.38%
TSLA240920C000950002024-04-04 1:02PM EDT2024-09-2085.2588.2589.950.00-835106.82%
TSLA241018C000950002024-05-06 10:17AM EDT2024-10-1893.2685.2086.550.00-1278.27%
TSLA241115C000950002024-04-25 11:28AM EDT2024-11-1577.1486.0087.500.00-2177.00%
TSLA241220C000950002024-05-15 3:58PM EDT2024-12-2084.4586.9589.350.00-13177.19%
TSLA250117C000950002024-05-17 3:44PM EDT2025-01-1788.5587.8089.20+2.19+2.54%120074.13%
TSLA250321C000950002024-04-29 1:10PM EDT2025-03-21107.1089.3091.100.00-510572.20%
TSLA250620C000950002024-05-16 10:48AM EDT2025-06-2090.4390.1095.550.00-15,72771.10%
TSLA250919C000950002024-05-14 9:51AM EDT2025-09-1995.5093.0097.700.00-4970.42%
TSLA251219C000950002024-05-17 3:47PM EDT2025-12-1998.2096.5599.45+3.20+3.37%97,45370.48%
TSLA260116C000950002024-05-17 12:15PM EDT2026-01-16100.3597.40100.05+29.55+41.74%343070.36%
TSLA260618C000950002024-05-17 11:34AM EDT2026-06-18102.45100.45104.70+3.50+3.54%513570.04%
TSLA261218C000950002024-05-09 11:45AM EDT2026-12-18102.58104.05109.550.00-11169.83%
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
TSLA240524P000950002024-05-10 11:56AM EDT2024-05-240.010.000.010.00-3525143.75%
TSLA240531P000950002024-05-17 3:36PM EDT2024-05-310.010.000.020.00-194865106.25%
TSLA240607P000950002024-05-15 1:01PM EDT2024-06-070.020.000.330.00-209117.19%
TSLA240621P000950002024-05-17 3:59PM EDT2024-06-210.080.050.27+0.02+33.33%289,17190.33%
TSLA240628P000950002024-05-13 1:23PM EDT2024-06-280.170.000.300.00-1181.74%
TSLA240719P000950002024-05-17 12:12PM EDT2024-07-190.170.010.50-0.03-15.00%1281171.97%
TSLA240816P000950002024-05-17 10:56AM EDT2024-08-160.420.120.74-0.03-6.67%41,26564.94%
TSLA240920P000950002024-05-16 1:54PM EDT2024-09-200.740.391.020.00-12,09560.21%
TSLA241018P000950002024-05-17 2:19PM EDT2024-10-181.040.701.34-0.04-3.70%8468558.52%
TSLA241115P000950002024-05-17 10:55AM EDT2024-11-151.501.141.51-0.07-4.46%12,27356.89%
TSLA241220P000950002024-05-17 12:51PM EDT2024-12-201.871.562.22-0.16-7.88%294,36856.51%
TSLA250117P000950002024-05-17 12:44PM EDT2025-01-172.232.222.32-0.17-7.08%712,34355.63%
TSLA250321P000950002024-05-17 12:43PM EDT2025-03-213.153.103.25-0.25-7.35%451,61554.24%
TSLA250620P000950002024-05-15 11:16AM EDT2025-06-204.753.405.100.00-177951.88%
TSLA250919P000950002024-05-16 1:30PM EDT2025-09-196.104.606.000.00-243250.20%
TSLA251219P000950002024-05-16 1:25PM EDT2025-12-197.626.257.500.00-292650.38%
TSLA260116P000950002024-05-16 1:14PM EDT2026-01-167.956.657.950.00-221550.28%
TSLA260618P000950002024-05-16 1:06PM EDT2026-06-1810.138.7510.150.00-270551.04%
TSLA261218P000950002024-05-16 12:58PM EDT2026-12-1812.4711.0512.500.00-416350.05%