認購期權範圍2024年9月27日
| 合約名稱 | 上次交易日期 | 拍板 | 收市價 | 買盤 | 賣出價 | 變化 | % 變化 | 成交量 | 未平倉合約 | 引伸波幅 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240927C00075000 | 2024-09-10 2:10PM EDT | 75.00 | 148.20 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| TSLA240927C00095000 | 2024-08-28 10:46AM EDT | 95.00 | 111.54 | 0.00 | 0.00 | 0.00 | - | 4 | 4 | 0.00% |
| TSLA240927C00115000 | 2024-09-05 10:41AM EDT | 115.00 | 118.22 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 0.00% |
| TSLA240927C00120000 | 2024-09-09 12:55PM EDT | 120.00 | 98.70 | 0.00 | 0.00 | 0.00 | - | 3 | 24 | 0.00% |
| TSLA240927C00125000 | 2024-09-10 9:36AM EDT | 125.00 | 98.25 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| TSLA240927C00130000 | 2024-09-05 9:36AM EDT | 130.00 | 97.20 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| TSLA240927C00135000 | 2024-09-09 9:34AM EDT | 135.00 | 81.70 | 0.00 | 0.00 | 0.00 | - | 5 | 40 | 0.00% |
| TSLA240927C00140000 | 2024-09-09 11:45AM EDT | 140.00 | 75.75 | 0.00 | 0.00 | 0.00 | - | 45 | 46 | 0.00% |
| TSLA240927C00145000 | 2024-09-11 10:59AM EDT | 145.00 | 73.55 | 0.00 | 0.00 | 0.00 | - | 9 | 81 | 0.00% |
| TSLA240927C00150000 | 2024-09-11 12:22PM EDT | 150.00 | 72.99 | 0.00 | 0.00 | 0.00 | - | 50 | 79 | 0.00% |
| TSLA240927C00155000 | 2024-09-11 3:55PM EDT | 155.00 | 73.60 | 0.00 | 0.00 | 0.00 | - | 107 | 131 | 0.00% |
| TSLA240927C00160000 | 2024-09-11 3:43PM EDT | 160.00 | 67.05 | 0.00 | 0.00 | 0.00 | - | 124 | 217 | 0.00% |
| TSLA240927C00165000 | 2024-09-11 3:43PM EDT | 165.00 | 62.10 | 0.00 | 0.00 | 0.00 | - | 133 | 255 | 0.00% |
| TSLA240927C00170000 | 2024-09-11 3:43PM EDT | 170.00 | 57.20 | 0.00 | 0.00 | 0.00 | - | 71 | 316 | 0.00% |
| TSLA240927C00175000 | 2024-09-11 3:50PM EDT | 175.00 | 52.95 | 0.00 | 0.00 | 0.00 | - | 198 | 424 | 0.00% |
| TSLA240927C00180000 | 2024-09-11 3:54PM EDT | 180.00 | 48.43 | 0.00 | 0.00 | 0.00 | - | 194 | 438 | 0.00% |
| TSLA240927C00185000 | 2024-09-11 3:59PM EDT | 185.00 | 44.54 | 0.00 | 0.00 | 0.00 | - | 103 | 263 | 0.00% |
| TSLA240927C00190000 | 2024-09-11 2:46PM EDT | 190.00 | 38.35 | 0.00 | 0.00 | 0.00 | - | 110 | 246 | 0.00% |
| TSLA240927C00195000 | 2024-09-11 3:41PM EDT | 195.00 | 33.45 | 0.00 | 0.00 | 0.00 | - | 53 | 133 | 0.00% |
| TSLA240927C00200000 | 2024-09-11 3:56PM EDT | 200.00 | 30.33 | 0.00 | 0.00 | 0.00 | - | 144 | 807 | 0.00% |
| TSLA240927C00205000 | 2024-09-11 3:19PM EDT | 205.00 | 24.95 | 0.00 | 0.00 | 0.00 | - | 186 | 615 | 0.00% |
| TSLA240927C00210000 | 2024-09-11 3:57PM EDT | 210.00 | 22.00 | 0.00 | 0.00 | 0.00 | - | 147 | 2,810 | 0.00% |
| TSLA240927C00215000 | 2024-09-11 3:58PM EDT | 215.00 | 18.50 | 0.00 | 0.00 | 0.00 | - | 680 | 5,603 | 0.00% |
| TSLA240927C00220000 | 2024-09-11 3:59PM EDT | 220.00 | 15.22 | 0.00 | 0.00 | 0.00 | - | 2,309 | 5,847 | 0.00% |
| TSLA240927C00225000 | 2024-09-11 3:59PM EDT | 225.00 | 12.15 | 0.00 | 0.00 | 0.00 | - | 3,561 | 2,543 | 0.00% |
| TSLA240927C00230000 | 2024-09-11 3:59PM EDT | 230.00 | 9.66 | 0.00 | 0.00 | 0.00 | - | 3,734 | 3,112 | 0.78% |
| TSLA240927C00235000 | 2024-09-11 3:59PM EDT | 235.00 | 7.37 | 0.00 | 0.00 | 0.00 | - | 4,145 | 2,703 | 3.13% |
| TSLA240927C00240000 | 2024-09-11 3:57PM EDT | 240.00 | 5.65 | 0.00 | 0.00 | 0.00 | - | 1,737 | 2,546 | 6.25% |
| TSLA240927C00245000 | 2024-09-11 3:58PM EDT | 245.00 | 4.25 | 0.00 | 0.00 | 0.00 | - | 791 | 2,984 | 6.25% |
| TSLA240927C00250000 | 2024-09-11 3:59PM EDT | 250.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 5,257 | 6,036 | 12.50% |
| TSLA240927C00255000 | 2024-09-11 3:59PM EDT | 255.00 | 2.34 | 0.00 | 0.00 | 0.00 | - | 809 | 1,469 | 12.50% |
| TSLA240927C00260000 | 2024-09-11 3:59PM EDT | 260.00 | 1.72 | 0.00 | 0.00 | 0.00 | - | 673 | 2,613 | 12.50% |
| TSLA240927C00265000 | 2024-09-11 3:59PM EDT | 265.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 575 | 875 | 12.50% |
| TSLA240927C00270000 | 2024-09-11 3:59PM EDT | 270.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 701 | 2,272 | 12.50% |
| TSLA240927C00275000 | 2024-09-11 3:59PM EDT | 275.00 | 0.72 | 0.00 | 0.00 | 0.00 | - | 200 | 1,417 | 25.00% |
| TSLA240927C00280000 | 2024-09-11 3:59PM EDT | 280.00 | 0.54 | 0.00 | 0.00 | 0.00 | - | 246 | 796 | 25.00% |
| TSLA240927C00285000 | 2024-09-11 3:46PM EDT | 285.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 25 | 421 | 25.00% |
| TSLA240927C00290000 | 2024-09-11 3:58PM EDT | 290.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 116 | 1,093 | 25.00% |
| TSLA240927C00295000 | 2024-09-11 3:34PM EDT | 295.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 70 | 488 | 25.00% |
| TSLA240927C00300000 | 2024-09-11 3:59PM EDT | 300.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 753 | 2,621 | 25.00% |
| TSLA240927C00305000 | 2024-09-11 3:58PM EDT | 305.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 65 | 266 | 25.00% |
| TSLA240927C00310000 | 2024-09-11 3:50PM EDT | 310.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 3 | 359 | 25.00% |
| TSLA240927C00315000 | 2024-09-11 3:53PM EDT | 315.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 4 | 169 | 25.00% |
| TSLA240927C00320000 | 2024-09-11 3:57PM EDT | 320.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 37 | 383 | 25.00% |
| TSLA240927C00325000 | 2024-09-11 3:53PM EDT | 325.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 14 | 184 | 25.00% |
| TSLA240927C00330000 | 2024-09-11 2:14PM EDT | 330.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 101 | 25.00% |
| TSLA240927C00335000 | 2024-09-11 12:55PM EDT | 335.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 237 | 50.00% |
| TSLA240927C00340000 | 2024-09-11 3:26PM EDT | 340.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 133 | 50.00% |
| TSLA240927C00350000 | 2024-09-10 11:47AM EDT | 350.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 12 | 248 | 50.00% |
| TSLA240927C00355000 | 2024-09-11 10:42AM EDT | 355.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 19 | 115 | 50.00% |
| TSLA240927C00360000 | 2024-09-11 2:28PM EDT | 360.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 661 | 50.00% |
| TSLA240927C00365000 | 2024-09-11 3:19PM EDT | 365.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5 | 30 | 50.00% |
| TSLA240927C00370000 | 2024-09-11 3:20PM EDT | 370.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 18 | 23 | 50.00% |
| TSLA240927C00375000 | 2024-09-11 1:46PM EDT | 375.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 40 | 160 | 50.00% |
| TSLA240927C00380000 | 2024-09-11 11:28AM EDT | 380.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 12 | 50.00% |
| TSLA240927C00385000 | 2024-09-11 1:43PM EDT | 385.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6 | 18 | 50.00% |
| TSLA240927C00390000 | 2024-09-11 2:49PM EDT | 390.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 325 | 50.00% |
| TSLA240927C00395000 | 2024-09-10 9:51AM EDT | 395.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 329 | 50.00% |
認沽盤範圍2024年9月27日
| 合約名稱 | 上次交易日期 | 拍板 | 收市價 | 買盤 | 賣出價 | 變化 | % 變化 | 成交量 | 未平倉合約 | 引伸波幅 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240927P00075000 | 2024-09-06 10:58AM EDT | 75.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 10 | 1,728 | 50.00% |
| TSLA240927P00080000 | 2024-09-10 3:31PM EDT | 80.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 8 | 1,018 | 50.00% |
| TSLA240927P00085000 | 2024-09-11 3:59PM EDT | 85.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 11 | 863 | 50.00% |
| TSLA240927P00090000 | 2024-09-06 1:28PM EDT | 90.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 22 | 28 | 50.00% |
| TSLA240927P00095000 | 2024-09-10 2:40PM EDT | 95.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 61 | 64 | 50.00% |
| TSLA240927P00100000 | 2024-09-11 10:31AM EDT | 100.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 92 | 897 | 50.00% |
| TSLA240927P00105000 | 2024-09-11 12:28PM EDT | 105.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 20 | 333 | 50.00% |
| TSLA240927P00110000 | 2024-09-09 10:54AM EDT | 110.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 347 | 50.00% |
| TSLA240927P00115000 | 2024-09-09 3:57PM EDT | 115.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 284 | 303 | 50.00% |
| TSLA240927P00120000 | 2024-09-11 3:48PM EDT | 120.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 23 | 233 | 50.00% |
| TSLA240927P00125000 | 2024-09-11 3:39PM EDT | 125.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 13 | 347 | 50.00% |
| TSLA240927P00130000 | 2024-09-11 3:34PM EDT | 130.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 5 | 72 | 50.00% |
| TSLA240927P00135000 | 2024-09-10 9:50AM EDT | 135.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 16 | 321 | 50.00% |
| TSLA240927P00140000 | 2024-09-11 3:36PM EDT | 140.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 105 | 546 | 50.00% |
| TSLA240927P00145000 | 2024-09-11 3:15PM EDT | 145.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 138 | 604 | 50.00% |
| TSLA240927P00150000 | 2024-09-11 3:45PM EDT | 150.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 271 | 1,252 | 50.00% |
| TSLA240927P00155000 | 2024-09-11 3:34PM EDT | 155.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 198 | 464 | 50.00% |
| TSLA240927P00160000 | 2024-09-11 3:36PM EDT | 160.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 73 | 1,354 | 25.00% |
| TSLA240927P00165000 | 2024-09-11 3:57PM EDT | 165.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 92 | 689 | 25.00% |
| TSLA240927P00170000 | 2024-09-11 3:58PM EDT | 170.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 660 | 1,768 | 25.00% |
| TSLA240927P00175000 | 2024-09-11 3:59PM EDT | 175.00 | 0.41 | 0.00 | 0.00 | 0.00 | - | 1,611 | 6,410 | 25.00% |
| TSLA240927P00180000 | 2024-09-11 3:59PM EDT | 180.00 | 0.54 | 0.00 | 0.00 | 0.00 | - | 856 | 1,838 | 25.00% |
| TSLA240927P00185000 | 2024-09-11 3:54PM EDT | 185.00 | 0.78 | 0.00 | 0.00 | 0.00 | - | 345 | 4,017 | 25.00% |
| TSLA240927P00190000 | 2024-09-11 3:59PM EDT | 190.00 | 0.98 | 0.00 | 0.00 | 0.00 | - | 2,060 | 3,497 | 25.00% |
| TSLA240927P00195000 | 2024-09-11 3:52PM EDT | 195.00 | 1.46 | 0.00 | 0.00 | 0.00 | - | 410 | 1,750 | 12.50% |
| TSLA240927P00200000 | 2024-09-11 3:59PM EDT | 200.00 | 1.85 | 0.00 | 0.00 | 0.00 | - | 3,009 | 3,149 | 12.50% |
| TSLA240927P00205000 | 2024-09-11 3:59PM EDT | 205.00 | 2.55 | 0.00 | 0.00 | 0.00 | - | 1,058 | 1,772 | 12.50% |
| TSLA240927P00210000 | 2024-09-11 3:59PM EDT | 210.00 | 3.46 | 0.00 | 0.00 | 0.00 | - | 1,517 | 1,719 | 6.25% |
| TSLA240927P00215000 | 2024-09-11 3:59PM EDT | 215.00 | 4.71 | 0.00 | 0.00 | 0.00 | - | 1,001 | 1,929 | 6.25% |
| TSLA240927P00220000 | 2024-09-11 3:59PM EDT | 220.00 | 6.39 | 0.00 | 0.00 | 0.00 | - | 2,656 | 1,941 | 3.13% |
| TSLA240927P00225000 | 2024-09-11 3:59PM EDT | 225.00 | 8.30 | 0.00 | 0.00 | 0.00 | - | 1,611 | 846 | 1.56% |
| TSLA240927P00230000 | 2024-09-11 3:58PM EDT | 230.00 | 10.80 | 0.00 | 0.00 | 0.00 | - | 590 | 747 | 0.00% |
| TSLA240927P00235000 | 2024-09-11 3:55PM EDT | 235.00 | 13.85 | 0.00 | 0.00 | 0.00 | - | 153 | 832 | 0.00% |
| TSLA240927P00240000 | 2024-09-11 3:57PM EDT | 240.00 | 17.11 | 0.00 | 0.00 | 0.00 | - | 193 | 234 | 0.00% |
| TSLA240927P00245000 | 2024-09-11 2:52PM EDT | 245.00 | 22.65 | 0.00 | 0.00 | 0.00 | - | 162 | 201 | 0.00% |
| TSLA240927P00250000 | 2024-09-11 3:53PM EDT | 250.00 | 25.20 | 0.00 | 0.00 | 0.00 | - | 72 | 137 | 0.00% |
| TSLA240927P00255000 | 2024-09-11 2:40PM EDT | 255.00 | 30.15 | 0.00 | 0.00 | 0.00 | - | 20 | 56 | 0.00% |
| TSLA240927P00260000 | 2024-09-11 3:33PM EDT | 260.00 | 34.30 | 0.00 | 0.00 | 0.00 | - | 20 | 418 | 0.00% |
| TSLA240927P00265000 | 2024-09-11 3:33PM EDT | 265.00 | 38.95 | 0.00 | 0.00 | 0.00 | - | 42 | 32 | 0.00% |
| TSLA240927P00270000 | 2024-09-11 3:54PM EDT | 270.00 | 43.00 | 0.00 | 0.00 | 0.00 | - | 33 | 22 | 0.00% |
| TSLA240927P00275000 | 2024-09-11 3:52PM EDT | 275.00 | 48.30 | 0.00 | 0.00 | 0.00 | - | 9 | 36 | 0.00% |
| TSLA240927P00280000 | 2024-09-11 3:16PM EDT | 280.00 | 54.15 | 0.00 | 0.00 | 0.00 | - | 12 | 13 | 0.00% |
| TSLA240927P00290000 | 2024-09-10 10:52AM EDT | 290.00 | 68.10 | 0.00 | 0.00 | 0.00 | - | 12 | 8 | 0.00% |
| TSLA240927P00300000 | 2024-09-10 3:23PM EDT | 300.00 | 76.00 | 0.00 | 0.00 | 0.00 | - | 10 | 1 | 0.00% |
