拍板:265.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240920C00265000 | 2024-09-20 3:55PM EDT | 2024-09-20 | 0.01 | 0.00 | 0.01 | -0.08 | -88.89% | 5,087 | 15,217 | 68.75% |
| TSLA240927C00265000 | 2024-09-20 3:59PM EDT | 2024-09-27 | 0.59 | 0.59 | 0.60 | -0.99 | -62.66% | 12,285 | 8,839 | 49.46% |
| TSLA241004C00265000 | 2024-09-20 3:50PM EDT | 2024-10-04 | 2.70 | 2.80 | 2.84 | -1.75 | -39.33% | 1,203 | 1,942 | 57.13% |
| TSLA241011C00265000 | 2024-09-20 3:48PM EDT | 2024-10-11 | 5.90 | 5.70 | 5.90 | -2.00 | -25.32% | 865 | 1,646 | 63.73% |
| TSLA241018C00265000 | 2024-09-20 3:58PM EDT | 2024-10-18 | 7.55 | 7.45 | 7.60 | -2.19 | -22.48% | 854 | 4,472 | 63.02% |
| TSLA241025C00265000 | 2024-09-20 3:56PM EDT | 2024-10-25 | 9.71 | 9.55 | 9.95 | -2.29 | -19.08% | 91 | 345 | 64.86% |
| TSLA241101C00265000 | 2024-09-20 3:50PM EDT | 2024-11-01 | 10.71 | 10.75 | 11.25 | -2.59 | -19.47% | 31 | 156 | 63.50% |
| TSLA241115C00265000 | 2024-09-20 3:23PM EDT | 2024-11-15 | 13.70 | 13.15 | 13.25 | -2.16 | -13.62% | 86 | 6,573 | 61.37% |
| TSLA250117C00265000 | 2024-09-20 3:59PM EDT | 2025-01-17 | 21.22 | 21.15 | 21.30 | -2.96 | -12.24% | 98 | 1,866 | 57.44% |
| TSLA250221C00265000 | 2024-09-20 1:36PM EDT | 2025-02-21 | 25.95 | 26.00 | 26.20 | -2.78 | -9.68% | 18 | 412 | 58.47% |
| TSLA250321C00265000 | 2024-09-20 2:32PM EDT | 2025-03-21 | 29.80 | 28.85 | 29.00 | -2.20 | -6.88% | 25 | 864 | 58.02% |
| TSLA250417C00265000 | 2024-09-19 3:24PM EDT | 2025-04-17 | 34.27 | 31.55 | 32.10 | 0.00 | - | 1 | 22 | 58.19% |
| TSLA250815C00265000 | 2024-09-20 3:03PM EDT | 2025-08-15 | 43.35 | 42.95 | 43.35 | -2.70 | -5.86% | 1 | 52 | 58.96% |
| TSLA250919C00265000 | 2024-09-19 3:39PM EDT | 2025-09-19 | 48.80 | 45.55 | 45.85 | 0.00 | - | 2 | 816 | 58.76% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240920P00265000 | 2024-09-20 3:47PM EDT | 2024-09-20 | 25.50 | 26.55 | 26.75 | +3.95 | +18.33% | 54 | 67 | 50.00% |
| TSLA240927P00265000 | 2024-09-20 3:53PM EDT | 2024-09-27 | 27.02 | 26.85 | 27.00 | +3.57 | +15.22% | 102 | 239 | 41.21% |
| TSLA241004P00265000 | 2024-09-20 1:19PM EDT | 2024-10-04 | 28.85 | 28.90 | 29.10 | +3.85 | +15.40% | 18 | 106 | 52.70% |
| TSLA241011P00265000 | 2024-09-20 3:25PM EDT | 2024-10-11 | 30.51 | 31.15 | 31.70 | +1.56 | +5.39% | 36 | 11 | 57.83% |
| TSLA241018P00265000 | 2024-09-20 3:43PM EDT | 2024-10-18 | 32.05 | 33.15 | 33.35 | +2.30 | +7.73% | 68 | 752 | 58.61% |
| TSLA241025P00265000 | 2024-09-20 2:49PM EDT | 2024-10-25 | 35.50 | 34.85 | 35.40 | +3.31 | +10.28% | 19 | 6 | 59.78% |
| TSLA241101P00265000 | 2024-09-20 10:54AM EDT | 2024-11-01 | 36.88 | 35.70 | 36.25 | +3.65 | +10.98% | 1 | 32 | 57.59% |
| TSLA241115P00265000 | 2024-09-20 12:00PM EDT | 2024-11-15 | 37.10 | 38.00 | 38.20 | +1.90 | +5.40% | 2 | 709 | 56.16% |
| TSLA250117P00265000 | 2024-09-20 2:58PM EDT | 2025-01-17 | 44.00 | 44.00 | 44.25 | +2.20 | +5.26% | 8 | 772 | 50.26% |
| TSLA250221P00265000 | 2024-09-20 1:32PM EDT | 2025-02-21 | 47.70 | 47.60 | 47.80 | +2.25 | +4.95% | 16 | 220 | 50.11% |
| TSLA250321P00265000 | 2024-09-20 10:42AM EDT | 2025-03-21 | 50.20 | 49.85 | 50.00 | +1.88 | +3.89% | 6 | 459 | 49.57% |
| TSLA250417P00265000 | 2024-09-16 10:48AM EDT | 2025-04-17 | 59.75 | 51.70 | 52.20 | 0.00 | - | 1 | 22 | 49.35% |
| TSLA250815P00265000 | 2024-08-23 10:48AM EDT | 2025-08-15 | 71.50 | 60.00 | 60.65 | 0.00 | - | 13 | 14 | 48.73% |
| TSLA250919P00265000 | 2024-09-20 3:58PM EDT | 2025-09-19 | 62.30 | 62.10 | 62.45 | +0.70 | +1.14% | 2 | 171 | 48.24% |
