拍板:150.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240913C00150000 | 2024-09-06 2:39PM EDT | 2024-09-13 | 64.56 | 59.95 | 61.85 | -18.85 | -22.60% | 131 | 184 | 115.43% |
| TSLA240920C00150000 | 2024-09-06 3:58PM EDT | 2024-09-20 | 62.20 | 60.80 | 62.55 | -19.11 | -23.50% | 193 | 11,822 | 110.25% |
| TSLA240927C00150000 | 2024-09-06 3:05PM EDT | 2024-09-27 | 65.51 | 59.95 | 63.75 | -16.29 | -19.91% | 3 | 9 | 93.46% |
| TSLA241004C00150000 | 2024-09-06 1:03PM EDT | 2024-10-04 | 66.57 | 60.55 | 64.55 | +3.62 | +5.75% | 12 | 58 | 90.89% |
| TSLA241011C00150000 | 2024-09-06 2:45PM EDT | 2024-10-11 | 66.00 | 61.65 | 64.10 | -9.60 | -12.70% | 13 | 25 | 84.86% |
| TSLA241018C00150000 | 2024-09-06 3:05PM EDT | 2024-10-18 | 67.15 | 62.00 | 64.55 | -14.85 | -18.11% | 36 | 2,486 | 81.20% |
| TSLA241115C00150000 | 2024-09-06 1:13PM EDT | 2024-11-15 | 70.45 | 64.30 | 65.90 | -11.94 | -14.49% | 13 | 531 | 74.20% |
| TSLA241220C00150000 | 2024-09-06 2:33PM EDT | 2024-12-20 | 70.46 | 66.50 | 68.10 | -14.22 | -16.79% | 7 | 1,855 | 70.00% |
| TSLA250117C00150000 | 2024-09-06 3:55PM EDT | 2025-01-17 | 70.30 | 69.20 | 70.10 | -14.60 | -17.20% | 1,013 | 14,579 | 70.25% |
| TSLA250221C00150000 | 2024-09-05 1:54PM EDT | 2025-02-21 | 89.40 | 71.45 | 72.30 | 0.00 | - | 1 | 134 | 68.84% |
| TSLA250321C00150000 | 2024-09-06 2:04PM EDT | 2025-03-21 | 76.03 | 72.20 | 74.25 | -12.47 | -14.09% | 1 | 1,331 | 67.17% |
| TSLA250620C00150000 | 2024-09-06 2:30PM EDT | 2025-06-20 | 81.25 | 77.50 | 79.35 | -17.50 | -17.72% | 4 | 3,006 | 65.99% |
| TSLA250815C00150000 | 2024-09-06 10:41AM EDT | 2025-08-15 | 88.85 | 79.60 | 82.45 | +5.25 | +6.28% | 1 | 37 | 64.99% |
| TSLA250919C00150000 | 2024-09-06 2:00PM EDT | 2025-09-19 | 86.48 | 81.75 | 84.20 | -12.35 | -12.50% | 2 | 425 | 65.17% |
| TSLA251219C00150000 | 2024-09-06 2:54PM EDT | 2025-12-19 | 90.68 | 87.40 | 88.55 | -0.49 | -0.54% | 42 | 1,118 | 65.95% |
| TSLA260116C00150000 | 2024-09-06 3:56PM EDT | 2026-01-16 | 90.10 | 87.85 | 90.80 | -14.60 | -13.94% | 1,306 | 4,125 | 66.00% |
| TSLA260618C00150000 | 2024-09-06 1:16PM EDT | 2026-06-18 | 96.55 | 94.50 | 97.45 | -18.45 | -16.04% | 51 | 5,603 | 66.04% |
| TSLA261218C00150000 | 2024-09-06 3:47PM EDT | 2026-12-18 | 104.88 | 101.45 | 104.50 | -14.12 | -11.87% | 62 | 2,604 | 66.13% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240913P00150000 | 2024-09-06 3:59PM EDT | 2024-09-13 | 0.06 | 0.05 | 0.07 | +0.02 | +50.00% | 5,305 | 2,026 | 100.78% |
| TSLA240920P00150000 | 2024-09-06 3:59PM EDT | 2024-09-20 | 0.25 | 0.25 | 0.28 | +0.14 | +127.27% | 877 | 35,955 | 87.30% |
| TSLA240927P00150000 | 2024-09-06 3:50PM EDT | 2024-09-27 | 0.43 | 0.46 | 0.48 | +0.23 | +115.00% | 291 | 1,031 | 78.52% |
| TSLA241004P00150000 | 2024-09-06 3:59PM EDT | 2024-10-04 | 0.76 | 0.75 | 1.72 | +0.36 | +90.00% | 145 | 357 | 82.76% |
| TSLA241011P00150000 | 2024-09-06 3:55PM EDT | 2024-10-11 | 1.20 | 1.14 | 1.43 | +0.55 | +84.62% | 72 | 119 | 74.71% |
| TSLA241018P00150000 | 2024-09-06 3:59PM EDT | 2024-10-18 | 1.70 | 1.65 | 2.00 | +0.80 | +88.89% | 1,056 | 11,884 | 74.27% |
| TSLA241115P00150000 | 2024-09-06 3:59PM EDT | 2024-11-15 | 3.30 | 3.25 | 3.35 | +1.29 | +64.18% | 152 | 5,849 | 67.88% |
| TSLA241220P00150000 | 2024-09-06 3:59PM EDT | 2024-12-20 | 4.75 | 4.65 | 5.05 | +1.73 | +57.28% | 200 | 21,865 | 62.77% |
| TSLA250117P00150000 | 2024-09-06 3:56PM EDT | 2025-01-17 | 5.80 | 5.80 | 6.55 | +1.92 | +49.48% | 446 | 32,430 | 60.79% |
| TSLA250221P00150000 | 2024-09-06 3:58PM EDT | 2025-02-21 | 7.56 | 6.55 | 8.90 | +2.46 | +48.24% | 92 | 1,211 | 58.95% |
| TSLA250321P00150000 | 2024-09-06 3:57PM EDT | 2025-03-21 | 8.70 | 8.65 | 9.05 | +2.47 | +39.65% | 30 | 8,823 | 57.69% |
| TSLA250417P00150000 | 2024-09-05 3:58PM EDT | 2025-04-17 | 7.18 | 8.35 | 11.60 | 0.00 | - | 2 | 55 | 56.91% |
| TSLA250620P00150000 | 2024-09-06 3:27PM EDT | 2025-06-20 | 12.50 | 12.40 | 12.75 | +3.02 | +31.86% | 164 | 17,983 | 55.70% |
| TSLA250815P00150000 | 2024-09-06 2:40PM EDT | 2025-08-15 | 14.16 | 14.35 | 14.85 | +2.85 | +25.20% | 2 | 1,154 | 54.74% |
| TSLA250919P00150000 | 2024-09-06 3:37PM EDT | 2025-09-19 | 15.50 | 14.50 | 17.15 | +2.70 | +21.09% | 60 | 4,003 | 54.29% |
| TSLA251219P00150000 | 2024-09-06 3:58PM EDT | 2025-12-19 | 19.10 | 17.85 | 19.50 | +3.50 | +22.44% | 41 | 5,296 | 53.14% |
| TSLA260116P00150000 | 2024-09-06 3:59PM EDT | 2026-01-16 | 20.00 | 19.70 | 21.25 | +3.70 | +22.70% | 20 | 5,500 | 54.28% |
| TSLA260618P00150000 | 2024-09-06 3:30PM EDT | 2026-06-18 | 24.00 | 23.30 | 24.90 | +2.98 | +14.18% | 19 | 3,644 | 52.08% |
| TSLA261218P00150000 | 2024-09-06 3:19PM EDT | 2026-12-18 | 28.83 | 27.85 | 29.60 | +3.38 | +13.28% | 256 | 3,791 | 51.15% |
