拍板:140.00
認購期權範圍2024年9月13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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240913C00140000 | 2024-09-10 3:39PM EDT | 2024-09-13 | 84.60 | 85.45 | 86.30 | -0.14 | -0.17% | 1 | 47 | 0.00% |
| TSLA240920C00140000 | 2024-09-11 2:21PM EDT | 2024-09-20 | 84.58 | 86.15 | 86.55 | -0.37 | -0.44% | 1 | 1,711 | 0.00% |
| TSLA240927C00140000 | 2024-09-09 11:45AM EDT | 2024-09-27 | 75.75 | 86.30 | 86.75 | 0.00 | - | 45 | 46 | 0.00% |
| TSLA241004C00140000 | 2024-09-10 9:30AM EDT | 2024-10-04 | 81.12 | 86.35 | 86.90 | 0.00 | - | 1 | 1 | 0.00% |
| TSLA241011C00140000 | 2024-09-06 11:11AM EDT | 2024-10-11 | 78.67 | 86.70 | 87.35 | 0.00 | - | 90 | 90 | 56.25% |
| TSLA241018C00140000 | 2024-09-11 11:17AM EDT | 2024-10-18 | 81.60 | 87.15 | 87.80 | -6.10 | -6.96% | 61 | 436 | 77.88% |
| TSLA241115C00140000 | 2024-09-10 11:06AM EDT | 2024-11-15 | 85.74 | 88.75 | 89.35 | 0.00 | - | 15 | 771 | 79.41% |
| TSLA241220C00140000 | 2024-09-11 12:47PM EDT | 2024-12-20 | 86.70 | 90.40 | 90.75 | -5.80 | -6.27% | 1 | 133 | 74.21% |
| TSLA250117C00140000 | 2024-09-11 2:12PM EDT | 2025-01-17 | 90.35 | 91.50 | 91.95 | +6.85 | +8.20% | 353 | 13,941 | 71.28% |
| TSLA250221C00140000 | 2024-08-28 10:16AM EDT | 2025-02-21 | 76.65 | 93.30 | 93.95 | 0.00 | - | 1 | 34 | 70.53% |
| TSLA250321C00140000 | 2024-09-11 1:52PM EDT | 2025-03-21 | 93.20 | 94.65 | 95.10 | -0.31 | -0.33% | 10 | 692 | 69.27% |
| TSLA250620C00140000 | 2024-09-11 12:07PM EDT | 2025-06-20 | 95.95 | 98.85 | 99.40 | -0.65 | -0.67% | 14 | 1,023 | 67.47% |
| TSLA250815C00140000 | 2024-08-30 9:35AM EDT | 2025-08-15 | 84.60 | 101.40 | 102.95 | 0.00 | - | 1 | 1 | 67.95% |
| TSLA250919C00140000 | 2024-09-10 1:35PM EDT | 2025-09-19 | 99.20 | 102.50 | 103.75 | 0.00 | - | 5 | 338 | 66.51% |
| TSLA251219C00140000 | 2024-09-05 11:22AM EDT | 2025-12-19 | 104.55 | 106.90 | 108.10 | -5.45 | -4.95% | 3 | 2,881 | 66.95% |
| TSLA260116C00140000 | 2024-09-10 12:16PM EDT | 2026-01-16 | 105.50 | 108.20 | 109.30 | +2.60 | +2.53% | 3 | 432 | 67.01% |
| TSLA260618C00140000 | 2024-09-11 2:16PM EDT | 2026-06-18 | 113.70 | 114.55 | 114.95 | +4.20 | +3.84% | 3 | 1,091 | 66.72% |
| TSLA261218C00140000 | 2024-09-11 2:28PM EDT | 2026-12-18 | 120.70 | 121.05 | 121.65 | +5.14 | +4.45% | 18 | 667 | 66.75% |
認沽盤範圍2024年9月13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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240913P00140000 | 2024-09-11 12:18PM EDT | 2024-09-13 | 0.01 | 0.00 | 0.01 | 0.00 | - | 21 | 1,944 | 168.75% |
| TSLA240920P00140000 | 2024-09-11 2:32PM EDT | 2024-09-20 | 0.02 | 0.02 | 0.03 | -0.02 | -50.00% | 171 | 9,353 | 104.69% |
| TSLA240927P00140000 | 2024-09-11 2:25PM EDT | 2024-09-27 | 0.07 | 0.07 | 0.08 | -0.01 | -12.50% | 103 | 445 | 90.43% |
| TSLA241004P00140000 | 2024-09-11 1:48PM EDT | 2024-10-04 | 0.19 | 0.17 | 0.20 | -0.01 | -5.00% | 20 | 245 | 85.35% |
| TSLA241011P00140000 | 2024-09-11 2:00PM EDT | 2024-10-11 | 0.40 | 0.31 | 0.44 | -0.03 | -6.98% | 26 | 44 | 83.30% |
| TSLA241018P00140000 | 2024-09-11 1:27PM EDT | 2024-10-18 | 0.64 | 0.61 | 0.63 | +0.03 | +4.92% | 30 | 9,995 | 81.88% |
| TSLA241025P00140000 | 2024-09-11 2:54PM EDT | 2024-10-25 | 0.86 | 0.84 | 0.89 | -0.01 | -1.15% | 60 | 20 | 80.03% |
| TSLA241115P00140000 | 2024-09-11 3:12PM EDT | 2024-11-15 | 1.46 | 1.45 | 1.46 | -0.03 | -2.01% | 34 | 6,405 | 73.51% |
| TSLA241220P00140000 | 2024-09-11 12:48PM EDT | 2024-12-20 | 2.36 | 2.26 | 2.30 | -0.11 | -4.45% | 13 | 4,433 | 65.97% |
| TSLA250117P00140000 | 2024-09-11 2:50PM EDT | 2025-01-17 | 3.03 | 3.00 | 3.10 | -0.06 | -1.94% | 18 | 27,392 | 62.93% |
| TSLA250221P00140000 | 2024-09-11 11:25AM EDT | 2025-02-21 | 4.75 | 4.20 | 4.30 | +0.19 | +4.17% | 3 | 872 | 61.29% |
| TSLA250321P00140000 | 2024-09-11 9:40AM EDT | 2025-03-21 | 5.85 | 5.00 | 5.15 | +0.40 | +7.34% | 20 | 5,987 | 59.80% |
| TSLA250417P00140000 | 2024-09-05 10:13AM EDT | 2025-04-17 | 5.35 | 5.75 | 6.00 | 0.00 | - | 3 | 100 | 58.69% |
| TSLA250620P00140000 | 2024-09-11 2:45PM EDT | 2025-06-20 | 7.75 | 7.85 | 7.90 | -0.27 | -3.37% | 80 | 6,640 | 57.10% |
| TSLA250815P00140000 | 2024-09-04 1:44PM EDT | 2025-08-15 | 9.49 | 9.65 | 10.05 | 0.00 | - | 2 | 76 | 56.74% |
| TSLA250919P00140000 | 2024-09-10 3:28PM EDT | 2025-09-19 | 10.83 | 10.55 | 10.80 | 0.00 | - | 5 | 2,121 | 55.76% |
| TSLA251219P00140000 | 2024-09-11 10:50AM EDT | 2025-12-19 | 14.60 | 13.40 | 13.60 | +0.55 | +3.91% | 2 | 2,491 | 55.13% |
| TSLA260116P00140000 | 2024-09-10 11:01AM EDT | 2026-01-16 | 15.35 | 14.15 | 14.30 | +0.61 | +4.14% | 650 | 3,597 | 54.79% |
| TSLA260618P00140000 | 2024-09-10 2:26PM EDT | 2026-06-18 | 18.70 | 18.15 | 18.35 | 0.00 | - | 3 | 4,102 | 53.69% |
| TSLA261218P00140000 | 2024-09-10 12:00PM EDT | 2026-12-18 | 23.34 | 22.40 | 22.70 | 0.00 | - | 2 | 1,753 | 52.69% |
