拍板:220.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA241004C00220000 | 2024-10-03 1:29PM EDT | 2024-10-04 | 20.57 | 19.95 | 20.45 | -8.53 | -29.31% | 263 | 1,755 | 102.15% |
| TSLA241011C00220000 | 2024-10-03 1:40PM EDT | 2024-10-11 | 23.50 | 23.50 | 23.65 | -8.18 | -25.82% | 243 | 2,795 | 81.49% |
| TSLA241018C00220000 | 2024-10-03 1:24PM EDT | 2024-10-18 | 25.88 | 24.85 | 25.00 | -7.57 | -22.63% | 567 | 11,069 | 69.62% |
| TSLA241025C00220000 | 2024-10-03 1:40PM EDT | 2024-10-25 | 28.62 | 28.25 | 28.65 | -7.20 | -19.79% | 68 | 690 | 75.50% |
| TSLA241101C00220000 | 2024-10-03 1:40PM EDT | 2024-11-01 | 30.15 | 29.85 | 30.20 | -7.08 | -19.08% | 23 | 707 | 72.69% |
| TSLA241108C00220000 | 2024-10-02 11:47AM EDT | 2024-11-08 | 38.18 | 31.40 | 31.85 | -0.93 | -2.38% | 1 | 39 | 71.39% |
| TSLA241115C00220000 | 2024-10-03 1:42PM EDT | 2024-11-15 | 32.35 | 32.35 | 32.50 | -7.82 | -19.47% | 60 | 6,007 | 68.17% |
| TSLA241220C00220000 | 2024-10-03 1:41PM EDT | 2024-12-20 | 37.35 | 37.10 | 37.25 | -6.80 | -15.40% | 87 | 4,210 | 62.70% |
| TSLA250117C00220000 | 2024-10-03 1:10PM EDT | 2025-01-17 | 41.24 | 40.75 | 41.05 | -6.75 | -14.07% | 58 | 11,990 | 61.76% |
| TSLA250221C00220000 | 2024-10-03 12:10PM EDT | 2025-02-21 | 48.40 | 45.35 | 45.80 | -4.50 | -8.51% | 14 | 2,573 | 62.16% |
| TSLA250321C00220000 | 2024-10-03 12:43PM EDT | 2025-03-21 | 50.00 | 48.10 | 48.45 | -2.90 | -5.48% | 95 | 1,757 | 61.32% |
| TSLA250417C00220000 | 2024-10-02 10:27AM EDT | 2025-04-17 | 54.36 | 50.55 | 51.15 | 0.00 | - | 3 | 78 | 60.96% |
| TSLA250620C00220000 | 2024-10-03 1:11PM EDT | 2025-06-20 | 57.32 | 56.30 | 56.70 | -6.50 | -10.18% | 14 | 4,731 | 60.59% |
| TSLA250815C00220000 | 2024-10-03 1:28PM EDT | 2025-08-15 | 62.50 | 61.25 | 62.00 | -6.50 | -9.42% | 1 | 222 | 61.29% |
| TSLA250919C00220000 | 2024-10-03 1:05PM EDT | 2025-09-19 | 63.40 | 63.55 | 64.40 | -6.85 | -9.75% | 9 | 990 | 60.92% |
| TSLA251219C00220000 | 2024-10-03 12:06PM EDT | 2025-12-19 | 71.06 | 70.25 | 71.10 | -6.74 | -8.66% | 12 | 3,529 | 61.35% |
| TSLA260116C00220000 | 2024-10-03 12:22PM EDT | 2026-01-16 | 75.18 | 72.20 | 72.70 | -4.17 | -5.26% | 30 | 3,103 | 61.33% |
| TSLA260618C00220000 | 2024-10-03 12:21PM EDT | 2026-06-18 | 84.55 | 81.30 | 81.85 | -4.35 | -4.89% | 13 | 2,657 | 61.51% |
| TSLA261218C00220000 | 2024-10-03 12:47PM EDT | 2026-12-18 | 92.30 | 90.50 | 91.60 | -6.45 | -6.53% | 18 | 2,104 | 61.77% |
| TSLA270115C00220000 | 2024-10-03 12:06PM EDT | 2027-01-15 | 95.82 | 90.60 | 93.60 | -5.16 | -5.11% | 5 | 256 | 61.57% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA241004P00220000 | 2024-10-03 1:41PM EDT | 2024-10-04 | 0.12 | 0.11 | 0.11 | +0.04 | +57.14% | 5,041 | 7,265 | 58.79% |
| TSLA241011P00220000 | 2024-10-03 1:42PM EDT | 2024-10-11 | 3.10 | 2.98 | 3.15 | +0.78 | +33.62% | 3,425 | 7,042 | 67.97% |
| TSLA241018P00220000 | 2024-10-03 1:42PM EDT | 2024-10-18 | 4.75 | 4.60 | 4.70 | +1.04 | +28.57% | 1,817 | 9,732 | 61.61% |
| TSLA241025P00220000 | 2024-10-03 1:41PM EDT | 2024-10-25 | 7.89 | 7.70 | 7.80 | +1.47 | +23.90% | 423 | 1,882 | 67.23% |
| TSLA241101P00220000 | 2024-10-03 1:39PM EDT | 2024-11-01 | 9.00 | 8.90 | 9.05 | +1.51 | +20.16% | 269 | 1,080 | 64.11% |
| TSLA241108P00220000 | 2024-10-03 1:35PM EDT | 2024-11-08 | 10.15 | 10.35 | 10.40 | +1.35 | +15.34% | 75 | 165 | 63.03% |
| TSLA241115P00220000 | 2024-10-03 1:41PM EDT | 2024-11-15 | 11.25 | 11.20 | 11.30 | +1.55 | +16.06% | 364 | 5,154 | 60.80% |
| TSLA241220P00220000 | 2024-10-03 1:41PM EDT | 2024-12-20 | 14.77 | 14.75 | 14.90 | +1.41 | +10.45% | 89 | 6,717 | 54.39% |
| TSLA250117P00220000 | 2024-10-03 1:41PM EDT | 2025-01-17 | 17.50 | 17.60 | 17.75 | +1.65 | +10.41% | 118 | 12,439 | 52.83% |
| TSLA250221P00220000 | 2024-10-03 1:42PM EDT | 2025-02-21 | 21.50 | 21.30 | 21.45 | +1.93 | +9.94% | 32 | 3,550 | 52.66% |
| TSLA250321P00220000 | 2024-10-03 1:04PM EDT | 2025-03-21 | 24.30 | 23.35 | 23.55 | +2.73 | +12.66% | 86 | 3,432 | 51.61% |
| TSLA250417P00220000 | 2024-10-03 11:51AM EDT | 2025-04-17 | 24.58 | 25.30 | 25.80 | +0.93 | +3.93% | 67 | 378 | 51.20% |
| TSLA250620P00220000 | 2024-10-03 1:13PM EDT | 2025-06-20 | 30.38 | 29.65 | 29.90 | +2.48 | +8.89% | 4 | 5,066 | 50.18% |
| TSLA250815P00220000 | 2024-09-27 3:43PM EDT | 2025-08-15 | 29.67 | 33.25 | 33.70 | 0.00 | - | 5 | 221 | 50.06% |
| TSLA250919P00220000 | 2024-10-03 12:58PM EDT | 2025-09-19 | 35.91 | 35.30 | 35.55 | +2.61 | +7.84% | 4 | 1,925 | 49.92% |
| TSLA251219P00220000 | 2024-10-03 12:20PM EDT | 2025-12-19 | 39.20 | 39.85 | 40.15 | +0.95 | +2.48% | 3 | 2,873 | 49.28% |
| TSLA260116P00220000 | 2024-10-03 1:08PM EDT | 2026-01-16 | 41.45 | 40.95 | 41.25 | +1.35 | +3.37% | 63 | 6,717 | 48.91% |
| TSLA260618P00220000 | 2024-10-02 12:05PM EDT | 2026-06-18 | 47.00 | 47.00 | 47.75 | +1.15 | +2.51% | 2 | 2,597 | 48.23% |
| TSLA261218P00220000 | 2024-10-02 3:58PM EDT | 2026-12-18 | 52.42 | 53.25 | 54.05 | 0.00 | - | 36 | 3,699 | 47.35% |
| TSLA270115P00220000 | 2024-10-03 12:39PM EDT | 2027-01-15 | 54.32 | 54.00 | 55.55 | +0.70 | +1.31% | 23 | 936 | 47.72% |
