拍板:180.00
認購期權範圍2024年10月4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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA241004C00180000 | 2024-10-03 1:14PM EDT | 2024-10-04 | 59.86 | 59.50 | 60.15 | -8.92 | -12.97% | 61 | 229 | 238.87% |
| TSLA241011C00180000 | 2024-10-03 1:14PM EDT | 2024-10-11 | 60.14 | 59.90 | 60.25 | -8.81 | -12.78% | 60 | 481 | 119.14% |
| TSLA241018C00180000 | 2024-10-03 1:13PM EDT | 2024-10-18 | 60.43 | 60.40 | 60.90 | -9.44 | -13.51% | 115 | 10,773 | 98.73% |
| TSLA241025C00180000 | 2024-10-02 12:15PM EDT | 2024-10-25 | 71.96 | 61.35 | 62.45 | 0.00 | - | 7 | 47 | 95.90% |
| TSLA241101C00180000 | 2024-10-02 3:07PM EDT | 2024-11-01 | 72.15 | 62.25 | 62.80 | 0.00 | - | 10 | 20 | 89.06% |
| TSLA241115C00180000 | 2024-10-03 12:57PM EDT | 2024-11-15 | 64.36 | 63.30 | 63.75 | -6.96 | -9.76% | 2 | 4,796 | 79.74% |
| TSLA241220C00180000 | 2024-10-03 10:47AM EDT | 2024-12-20 | 69.50 | 66.55 | 66.75 | -4.36 | -5.90% | 8 | 3,428 | 72.14% |
| TSLA250117C00180000 | 2024-10-03 12:53PM EDT | 2025-01-17 | 69.04 | 68.55 | 68.80 | -8.11 | -10.51% | 15 | 19,682 | 68.33% |
| TSLA250221C00180000 | 2024-10-03 12:09PM EDT | 2025-02-21 | 75.25 | 71.80 | 72.35 | -0.13 | -0.17% | 13 | 262 | 67.99% |
| TSLA250321C00180000 | 2024-10-03 1:00PM EDT | 2025-03-21 | 73.60 | 73.55 | 73.90 | -2.75 | -3.60% | 8 | 2,280 | 65.83% |
| TSLA250417C00180000 | 2024-10-01 10:13AM EDT | 2025-04-17 | 88.65 | 75.45 | 76.25 | 0.00 | - | 1 | 20 | 65.48% |
| TSLA250620C00180000 | 2024-10-03 12:52PM EDT | 2025-06-20 | 81.00 | 80.55 | 80.80 | -7.92 | -8.91% | 9 | 3,982 | 65.18% |
| TSLA250815C00180000 | 2024-10-01 3:19PM EDT | 2025-08-15 | 100.07 | 83.85 | 84.30 | 0.00 | - | 1 | 116 | 64.33% |
| TSLA250919C00180000 | 2024-10-03 1:07PM EDT | 2025-09-19 | 85.91 | 86.05 | 86.85 | -7.09 | -7.62% | 3 | 393 | 64.46% |
| TSLA251219C00180000 | 2024-10-03 11:53AM EDT | 2025-12-19 | 95.38 | 91.35 | 92.30 | -5.10 | -5.08% | 2 | 2,190 | 64.28% |
| TSLA260116C00180000 | 2024-10-03 1:03PM EDT | 2026-01-16 | 92.72 | 92.60 | 93.35 | -3.91 | -4.05% | 4 | 1,989 | 63.75% |
| TSLA260618C00180000 | 2024-10-02 3:57PM EDT | 2026-06-18 | 108.30 | 100.35 | 101.65 | 0.00 | - | 5 | 2,205 | 63.93% |
| TSLA261218C00180000 | 2024-10-03 1:07PM EDT | 2026-12-18 | 109.00 | 108.30 | 109.35 | -8.55 | -7.27% | 24 | 1,489 | 63.61% |
| TSLA270115C00180000 | 2024-10-03 9:30AM EDT | 2027-01-15 | 117.42 | 107.75 | 112.05 | +2.23 | +1.94% | 2 | 42 | 63.54% |
認沽盤範圍2024年10月4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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA241004P00180000 | 2024-10-03 12:50PM EDT | 2024-10-04 | 0.01 | 0.00 | 0.01 | 0.00 | - | 63 | 10,290 | 125.00% |
| TSLA241011P00180000 | 2024-10-03 1:15PM EDT | 2024-10-11 | 0.12 | 0.11 | 0.13 | -0.01 | -7.69% | 563 | 1,829 | 81.05% |
| TSLA241018P00180000 | 2024-10-03 1:15PM EDT | 2024-10-18 | 0.41 | 0.40 | 0.42 | +0.02 | +5.13% | 241 | 12,941 | 73.54% |
| TSLA241025P00180000 | 2024-10-03 1:08PM EDT | 2024-10-25 | 1.12 | 1.13 | 1.15 | +0.15 | +15.46% | 51 | 929 | 75.20% |
| TSLA241101P00180000 | 2024-10-03 1:02PM EDT | 2024-11-01 | 1.58 | 1.55 | 1.59 | +0.19 | +13.67% | 53 | 381 | 71.02% |
| TSLA241108P00180000 | 2024-10-03 1:15PM EDT | 2024-11-08 | 2.24 | 2.19 | 2.23 | +0.39 | +21.08% | 75 | 98 | 69.87% |
| TSLA241115P00180000 | 2024-10-03 1:15PM EDT | 2024-11-15 | 2.65 | 2.59 | 2.63 | +0.43 | +19.37% | 418 | 8,165 | 67.11% |
| TSLA241220P00180000 | 2024-10-03 1:17PM EDT | 2024-12-20 | 4.45 | 4.35 | 4.45 | +0.65 | +17.11% | 642 | 12,657 | 58.87% |
| TSLA250117P00180000 | 2024-10-03 1:11PM EDT | 2025-01-17 | 6.00 | 6.00 | 6.05 | +0.73 | +13.85% | 188 | 30,488 | 56.51% |
| TSLA250221P00180000 | 2024-10-03 11:42AM EDT | 2025-02-21 | 7.85 | 8.50 | 8.60 | +0.25 | +3.29% | 2 | 1,663 | 56.26% |
| TSLA250321P00180000 | 2024-10-03 1:10PM EDT | 2025-03-21 | 9.95 | 9.95 | 10.05 | +1.00 | +11.17% | 7 | 5,229 | 54.96% |
| TSLA250417P00180000 | 2024-10-03 11:07AM EDT | 2025-04-17 | 10.95 | 11.25 | 11.50 | +0.55 | +5.29% | 13 | 425 | 54.07% |
| TSLA250620P00180000 | 2024-10-03 1:05PM EDT | 2025-06-20 | 14.75 | 14.60 | 14.75 | +1.25 | +9.26% | 544 | 7,851 | 53.02% |
| TSLA250815P00180000 | 2024-10-01 1:14PM EDT | 2025-08-15 | 15.80 | 17.25 | 17.55 | 0.00 | - | 1 | 451 | 52.48% |
| TSLA250919P00180000 | 2024-10-03 10:49AM EDT | 2025-09-19 | 18.90 | 18.60 | 18.90 | +1.10 | +6.18% | 6 | 2,736 | 51.82% |
| TSLA251219P00180000 | 2024-10-03 12:18PM EDT | 2025-12-19 | 21.97 | 22.45 | 22.65 | +0.57 | +2.66% | 2 | 3,475 | 51.16% |
| TSLA260116P00180000 | 2024-10-03 12:22PM EDT | 2026-01-16 | 23.05 | 23.45 | 23.70 | +0.30 | +1.32% | 33 | 7,060 | 50.90% |
| TSLA260618P00180000 | 2024-10-02 12:17PM EDT | 2026-06-18 | 27.63 | 28.60 | 29.10 | 0.00 | - | 1 | 4,690 | 50.18% |
| TSLA261218P00180000 | 2024-10-03 11:55AM EDT | 2026-12-18 | 33.60 | 33.85 | 34.55 | +0.55 | +1.66% | 2 | 3,485 | 49.25% |
| TSLA270115P00180000 | 2024-10-03 12:15PM EDT | 2027-01-15 | 34.38 | 34.60 | 36.45 | -0.72 | -2.05% | 1 | 377 | 50.17% |
