拍板:235.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240913C00235000 | 2024-09-11 1:22PM EDT | 2024-09-13 | 0.51 | 0.50 | 0.51 | -1.07 | -67.72% | 19,659 | 19,990 | 43.90% |
| TSLA240920C00235000 | 2024-09-11 1:20PM EDT | 2024-09-20 | 3.22 | 3.25 | 3.35 | -1.48 | -31.49% | 6,628 | 11,683 | 50.23% |
| TSLA240927C00235000 | 2024-09-11 1:21PM EDT | 2024-09-27 | 5.45 | 5.40 | 5.50 | -1.60 | -22.70% | 2,659 | 2,674 | 50.60% |
| TSLA241004C00235000 | 2024-09-11 1:13PM EDT | 2024-10-04 | 8.27 | 8.25 | 8.35 | -1.60 | -16.21% | 415 | 1,791 | 55.68% |
| TSLA241011C00235000 | 2024-09-11 1:03PM EDT | 2024-10-11 | 11.21 | 11.15 | 11.35 | -1.59 | -12.42% | 173 | 484 | 60.60% |
| TSLA241018C00235000 | 2024-09-11 1:22PM EDT | 2024-10-18 | 13.35 | 13.30 | 13.40 | -1.60 | -10.74% | 858 | 6,477 | 62.10% |
| TSLA241025C00235000 | 2024-09-11 1:19PM EDT | 2024-10-25 | 15.60 | 15.35 | 15.65 | -1.09 | -6.53% | 55 | 188 | 63.97% |
| TSLA241115C00235000 | 2024-09-11 12:50PM EDT | 2024-11-15 | 18.51 | 19.05 | 19.15 | -1.94 | -9.49% | 198 | 2,989 | 62.32% |
| TSLA241220C00235000 | 2024-09-11 1:16PM EDT | 2024-12-20 | 23.70 | 23.60 | 23.70 | -1.60 | -6.32% | 47 | 1,698 | 60.06% |
| TSLA250117C00235000 | 2024-09-11 12:39PM EDT | 2025-01-17 | 26.77 | 26.80 | 26.95 | -1.78 | -6.23% | 23 | 2,611 | 59.21% |
| TSLA250221C00235000 | 2024-09-11 10:45AM EDT | 2025-02-21 | 28.97 | 31.35 | 31.50 | -3.93 | -11.95% | 12 | 474 | 60.12% |
| TSLA250321C00235000 | 2024-09-11 12:03PM EDT | 2025-03-21 | 33.72 | 34.10 | 34.25 | -2.03 | -5.68% | 7 | 758 | 59.83% |
| TSLA250417C00235000 | 2024-09-10 10:06AM EDT | 2025-04-17 | 38.08 | 36.50 | 37.00 | 0.00 | - | 2 | 46 | 59.76% |
| TSLA250620C00235000 | 2024-09-11 12:20PM EDT | 2025-06-20 | 42.28 | 42.40 | 42.60 | +0.83 | +2.00% | 16 | 1,572 | 59.96% |
| TSLA250815C00235000 | 2024-09-11 11:21AM EDT | 2025-08-15 | 45.35 | 47.15 | 47.95 | -1.75 | -3.72% | 7 | 197 | 60.76% |
| TSLA250919C00235000 | 2024-09-11 9:32AM EDT | 2025-09-19 | 50.10 | 49.70 | 50.20 | -0.65 | -1.28% | 2 | 513 | 60.56% |
| TSLA261218C00235000 | 2024-09-11 12:05PM EDT | 2026-12-18 | 77.50 | 77.45 | 78.00 | -0.10 | -0.13% | 2 | 2,180 | 62.45% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240913P00235000 | 2024-09-11 1:21PM EDT | 2024-09-13 | 12.00 | 12.00 | 12.15 | +1.63 | +15.72% | 601 | 2,427 | 56.40% |
| TSLA240920P00235000 | 2024-09-11 1:03PM EDT | 2024-09-20 | 15.00 | 14.55 | 14.70 | +1.93 | +14.77% | 282 | 8,995 | 52.60% |
| TSLA240927P00235000 | 2024-09-11 1:09PM EDT | 2024-09-27 | 16.65 | 16.55 | 16.65 | +1.23 | +7.98% | 86 | 807 | 51.60% |
| TSLA241004P00235000 | 2024-09-11 11:56AM EDT | 2024-10-04 | 19.88 | 19.00 | 19.20 | -0.28 | -1.39% | 9 | 208 | 54.91% |
| TSLA241011P00235000 | 2024-09-11 11:45AM EDT | 2024-10-11 | 23.02 | 21.70 | 22.10 | +0.02 | +0.09% | 3 | 143 | 59.35% |
| TSLA241018P00235000 | 2024-09-11 1:22PM EDT | 2024-10-18 | 23.75 | 23.65 | 23.75 | +0.85 | +3.70% | 212 | 1,504 | 59.94% |
| TSLA241025P00235000 | 2024-09-11 12:47PM EDT | 2024-10-25 | 26.22 | 25.30 | 26.20 | +1.40 | +5.64% | 3 | 42 | 61.67% |
| TSLA241115P00235000 | 2024-09-11 12:49PM EDT | 2024-11-15 | 29.31 | 28.60 | 28.70 | +1.54 | +5.55% | 96 | 1,749 | 58.59% |
| TSLA241220P00235000 | 2024-09-11 12:16PM EDT | 2024-12-20 | 32.70 | 32.10 | 32.20 | +1.85 | +6.00% | 15 | 2,029 | 54.82% |
| TSLA250117P00235000 | 2024-09-10 1:16PM EDT | 2025-01-17 | 35.70 | 34.55 | 34.70 | 0.00 | - | 18 | 1,268 | 53.16% |
| TSLA250221P00235000 | 2024-09-11 1:06PM EDT | 2025-02-21 | 38.30 | 38.05 | 38.20 | -0.03 | -0.08% | 6 | 236 | 53.00% |
| TSLA250321P00235000 | 2024-09-11 10:15AM EDT | 2025-03-21 | 42.00 | 40.05 | 40.15 | +3.00 | +7.69% | 4 | 5,364 | 52.03% |
| TSLA250417P00235000 | 2024-09-10 9:30AM EDT | 2025-04-17 | 42.94 | 41.90 | 42.35 | 0.00 | - | 1 | 56 | 51.65% |
| TSLA250620P00235000 | 2024-09-11 1:21PM EDT | 2025-06-20 | 46.30 | 46.30 | 46.50 | -1.90 | -3.94% | 64 | 995 | 50.90% |
| TSLA250815P00235000 | 2024-09-10 2:07PM EDT | 2025-08-15 | 50.45 | 49.85 | 50.40 | 0.00 | - | 1 | 30 | 50.87% |
| TSLA250919P00235000 | 2024-09-09 9:36AM EDT | 2025-09-19 | 54.07 | 51.70 | 51.90 | 0.00 | - | 1 | 941 | 50.31% |
| TSLA261218P00235000 | 2024-09-09 11:53AM EDT | 2026-12-18 | 73.20 | 70.40 | 71.20 | 0.00 | - | 200 | 264 | 48.62% |
