拍板:240.00
認購期權範圍2024年9月20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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240920C00240000 | 2024-09-13 3:59PM EDT | 2024-09-20 | 2.64 | 2.63 | 2.65 | -0.51 | -16.19% | 29,370 | 19,415 | 52.81% |
| TSLA240927C00240000 | 2024-09-13 3:59PM EDT | 2024-09-27 | 5.20 | 5.10 | 5.20 | -0.35 | -6.31% | 2,582 | 2,796 | 52.00% |
| TSLA241004C00240000 | 2024-09-13 3:59PM EDT | 2024-10-04 | 8.35 | 8.35 | 8.45 | -0.25 | -2.91% | 1,002 | 2,221 | 57.74% |
| TSLA241011C00240000 | 2024-09-13 3:58PM EDT | 2024-10-11 | 11.80 | 11.65 | 11.95 | -0.15 | -1.26% | 349 | 1,230 | 63.56% |
| TSLA241018C00240000 | 2024-09-13 3:59PM EDT | 2024-10-18 | 14.05 | 14.00 | 14.10 | -0.05 | -0.35% | 1,559 | 19,078 | 64.73% |
| TSLA241025C00240000 | 2024-09-13 3:55PM EDT | 2024-10-25 | 16.29 | 16.00 | 16.50 | +0.04 | +0.25% | 217 | 309 | 66.12% |
| TSLA241115C00240000 | 2024-09-13 3:59PM EDT | 2024-11-15 | 19.98 | 19.90 | 20.05 | -0.38 | -1.87% | 896 | 4,578 | 63.62% |
| TSLA241220C00240000 | 2024-09-13 3:53PM EDT | 2024-12-20 | 24.65 | 24.60 | 24.75 | -0.45 | -1.79% | 195 | 23,257 | 60.79% |
| TSLA250117C00240000 | 2024-09-13 3:59PM EDT | 2025-01-17 | 28.20 | 28.10 | 28.25 | -0.20 | -0.70% | 469 | 13,248 | 60.06% |
| TSLA250221C00240000 | 2024-09-13 2:04PM EDT | 2025-02-21 | 32.40 | 32.75 | 32.95 | -0.75 | -2.26% | 51 | 1,014 | 60.79% |
| TSLA250321C00240000 | 2024-09-13 3:45PM EDT | 2025-03-21 | 35.62 | 35.55 | 35.75 | -0.38 | -1.06% | 16 | 2,635 | 60.36% |
| TSLA250417C00240000 | 2024-09-13 3:52PM EDT | 2025-04-17 | 38.40 | 38.05 | 38.85 | +1.05 | +2.81% | 3 | 74 | 60.45% |
| TSLA250620C00240000 | 2024-09-13 12:09PM EDT | 2025-06-20 | 43.35 | 44.15 | 44.40 | -1.22 | -2.74% | 23 | 6,956 | 60.41% |
| TSLA250815C00240000 | 2024-09-12 3:59PM EDT | 2025-08-15 | 49.38 | 48.75 | 49.75 | 0.00 | - | 50 | 123 | 60.90% |
| TSLA250919C00240000 | 2024-09-13 3:39PM EDT | 2025-09-19 | 51.65 | 51.55 | 52.05 | +0.77 | +1.51% | 4 | 582 | 60.78% |
| TSLA251219C00240000 | 2024-09-13 2:28PM EDT | 2025-12-19 | 57.90 | 58.40 | 59.10 | -0.42 | -0.72% | 230 | 4,762 | 61.42% |
| TSLA260116C00240000 | 2024-09-13 3:57PM EDT | 2026-01-16 | 60.45 | 60.30 | 60.85 | -0.50 | -0.82% | 21 | 4,569 | 61.42% |
| TSLA260618C00240000 | 2024-09-13 3:45PM EDT | 2026-06-18 | 70.27 | 70.00 | 70.55 | -0.38 | -0.54% | 12 | 1,663 | 62.01% |
| TSLA261218C00240000 | 2024-09-13 3:57PM EDT | 2026-12-18 | 80.25 | 80.05 | 80.80 | +0.05 | +0.06% | 94 | 4,116 | 62.64% |
認沽盤範圍2024年9月20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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240920P00240000 | 2024-09-13 3:59PM EDT | 2024-09-20 | 12.10 | 12.10 | 12.25 | -1.10 | -8.33% | 1,183 | 8,189 | 51.04% |
| TSLA240927P00240000 | 2024-09-13 3:57PM EDT | 2024-09-27 | 14.50 | 14.35 | 14.50 | -1.00 | -6.45% | 630 | 1,057 | 49.77% |
| TSLA241004P00240000 | 2024-09-13 3:00PM EDT | 2024-10-04 | 17.99 | 17.30 | 17.50 | -0.41 | -2.23% | 119 | 1,179 | 54.33% |
| TSLA241011P00240000 | 2024-09-13 3:54PM EDT | 2024-10-11 | 20.75 | 20.45 | 20.80 | -0.60 | -2.81% | 9 | 99 | 59.97% |
| TSLA241018P00240000 | 2024-09-13 3:59PM EDT | 2024-10-18 | 22.56 | 22.50 | 22.60 | -0.54 | -2.34% | 585 | 3,566 | 60.39% |
| TSLA241025P00240000 | 2024-09-13 9:50AM EDT | 2024-10-25 | 24.73 | 24.30 | 24.80 | -0.24 | -0.96% | 33 | 112 | 61.54% |
| TSLA241115P00240000 | 2024-09-13 2:53PM EDT | 2024-11-15 | 28.27 | 27.60 | 27.70 | -0.02 | -0.07% | 81 | 4,353 | 58.25% |
| TSLA241220P00240000 | 2024-09-13 2:04PM EDT | 2024-12-20 | 31.32 | 31.30 | 31.40 | -0.58 | -1.82% | 58 | 1,521 | 54.39% |
| TSLA250117P00240000 | 2024-09-13 3:30PM EDT | 2025-01-17 | 34.25 | 33.90 | 34.05 | -0.55 | -1.58% | 21 | 13,515 | 52.80% |
| TSLA250221P00240000 | 2024-09-13 3:35PM EDT | 2025-02-21 | 37.70 | 37.55 | 37.75 | -0.35 | -0.92% | 11 | 590 | 52.72% |
| TSLA250321P00240000 | 2024-09-13 11:21AM EDT | 2025-03-21 | 40.15 | 39.65 | 39.85 | -0.01 | -0.02% | 4 | 1,665 | 51.83% |
| TSLA250417P00240000 | 2024-09-06 3:51PM EDT | 2025-04-17 | 43.05 | 41.55 | 42.10 | -7.70 | -15.17% | 2 | 75 | 51.42% |
| TSLA250620P00240000 | 2024-09-13 3:44PM EDT | 2025-06-20 | 46.34 | 46.15 | 46.40 | -0.56 | -1.19% | 5 | 4,194 | 50.71% |
| TSLA250815P00240000 | 2024-09-12 1:48PM EDT | 2025-08-15 | 50.30 | 49.55 | 50.90 | 0.00 | - | 1 | 52 | 50.82% |
| TSLA250919P00240000 | 2024-09-13 3:44PM EDT | 2025-09-19 | 51.94 | 51.65 | 52.00 | -0.45 | -0.86% | 2 | 461 | 50.11% |
| TSLA251219P00240000 | 2024-09-12 10:17AM EDT | 2025-12-19 | 57.17 | 56.55 | 56.95 | 0.00 | - | 1 | 2,893 | 49.95% |
| TSLA260116P00240000 | 2024-09-13 2:15PM EDT | 2026-01-16 | 58.40 | 57.80 | 58.25 | +0.04 | +0.07% | 2 | 2,915 | 49.75% |
| TSLA260618P00240000 | 2024-09-12 3:16PM EDT | 2026-06-18 | 65.04 | 64.45 | 64.95 | 0.00 | - | 6 | 1,617 | 49.08% |
| TSLA261218P00240000 | 2024-09-13 2:09PM EDT | 2026-12-18 | 71.50 | 71.00 | 71.70 | -0.38 | -0.53% | 97 | 1,679 | 48.40% |
