認購期權範圍2024年5月31日
| 合約名稱 | 上次交易日期 | 拍板 | 收市價 | 買盤 | 賣出價 | 變化 | % 變化 | 成交量 | 未平倉合約 | 引伸波幅 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240531C00075000 | 2024-04-22 12:18PM EDT | 75.00 | 68.28 | 108.55 | 109.45 | 0.00 | - | - | 1 | 139.45% |
| TSLA240531C00080000 | 2024-04-25 11:19AM EDT | 80.00 | 86.70 | 103.65 | 104.50 | 0.00 | - | - | 172 | 133.59% |
| TSLA240531C00090000 | 2024-04-24 12:43PM EDT | 90.00 | 68.80 | 93.85 | 94.55 | 0.00 | - | 19 | 23 | 50.00% |
| TSLA240531C00095000 | 2024-04-24 9:32AM EDT | 95.00 | 93.87 | 88.85 | 89.60 | +27.07 | +40.52% | 6 | 1 | 80.08% |
| TSLA240531C00100000 | 2024-04-29 2:11PM EDT | 100.00 | 88.00 | 83.95 | 84.70 | -5.30 | -5.68% | 1 | 36 | 89.06% |
| TSLA240531C00105000 | 2024-04-25 9:46AM EDT | 105.00 | 60.20 | 78.75 | 79.65 | 0.00 | - | 22 | 33 | 99.80% |
| TSLA240531C00110000 | 2024-04-18 1:40PM EDT | 110.00 | 41.77 | 74.00 | 74.65 | 0.00 | - | - | 11 | 76.37% |
| TSLA240531C00115000 | 2024-04-19 12:05PM EDT | 115.00 | 36.98 | 69.05 | 69.65 | 0.00 | - | 1 | 11 | 72.17% |
| TSLA240531C00120000 | 2024-04-30 10:55AM EDT | 120.00 | 66.84 | 64.15 | 64.85 | -5.99 | -8.22% | 1 | 45 | 73.58% |
| TSLA240531C00125000 | 2024-04-25 3:31PM EDT | 125.00 | 45.56 | 58.85 | 59.55 | 0.00 | - | 3 | 24 | 69.19% |
| TSLA240531C00130000 | 2024-04-29 2:46PM EDT | 130.00 | 55.30 | 54.30 | 55.00 | -9.24 | -14.32% | 16 | 62 | 66.02% |
| TSLA240531C00135000 | 2024-04-30 10:52AM EDT | 135.00 | 53.10 | 49.30 | 50.10 | -9.00 | -14.49% | 3 | 48 | 61.13% |
| TSLA240531C00140000 | 2024-04-30 9:37AM EDT | 140.00 | 48.82 | 44.45 | 45.15 | -5.56 | -10.22% | 1 | 415 | 57.15% |
| TSLA240531C00145000 | 2024-04-30 10:03AM EDT | 145.00 | 44.43 | 39.85 | 40.60 | -4.70 | -9.57% | 3 | 388 | 57.76% |
| TSLA240531C00150000 | 2024-04-30 11:30AM EDT | 150.00 | 35.60 | 35.00 | 35.65 | -10.00 | -21.93% | 89 | 1,602 | 52.52% |
| TSLA240531C00155000 | 2024-04-30 11:27AM EDT | 155.00 | 31.25 | 30.75 | 31.45 | -9.83 | -23.93% | 23 | 815 | 53.76% |
| TSLA240531C00160000 | 2024-04-30 11:37AM EDT | 160.00 | 27.40 | 26.65 | 26.85 | -9.15 | -25.03% | 52 | 772 | 51.78% |
| TSLA240531C00165000 | 2024-04-30 11:46AM EDT | 165.00 | 22.75 | 22.60 | 22.80 | -9.10 | -28.57% | 93 | 1,404 | 50.51% |
| TSLA240531C00170000 | 2024-04-30 11:38AM EDT | 170.00 | 19.45 | 18.80 | 19.00 | -8.66 | -30.81% | 208 | 1,304 | 49.74% |
| TSLA240531C00175000 | 2024-04-30 11:44AM EDT | 175.00 | 15.43 | 15.55 | 15.80 | -8.81 | -36.34% | 282 | 1,323 | 49.87% |
| TSLA240531C00180000 | 2024-04-30 11:44AM EDT | 180.00 | 12.65 | 12.65 | 12.80 | -8.15 | -39.18% | 541 | 1,945 | 49.17% |
| TSLA240531C00185000 | 2024-04-30 11:46AM EDT | 185.00 | 10.25 | 10.15 | 10.30 | -7.05 | -40.75% | 578 | 1,020 | 49.08% |
| TSLA240531C00190000 | 2024-04-30 11:46AM EDT | 190.00 | 8.20 | 8.05 | 8.20 | -6.85 | -45.97% | 801 | 1,872 | 49.16% |
| TSLA240531C00195000 | 2024-04-30 11:46AM EDT | 195.00 | 6.45 | 6.35 | 6.45 | -6.00 | -48.19% | 662 | 1,451 | 49.25% |
| TSLA240531C00200000 | 2024-04-30 11:46AM EDT | 200.00 | 5.03 | 5.00 | 5.10 | -5.32 | -51.35% | 2,317 | 3,661 | 49.79% |
| TSLA240531C00205000 | 2024-04-30 11:46AM EDT | 205.00 | 3.97 | 3.90 | 4.05 | -4.53 | -54.38% | 434 | 654 | 50.15% |
| TSLA240531C00210000 | 2024-04-30 11:42AM EDT | 210.00 | 3.00 | 3.10 | 3.20 | -4.10 | -57.75% | 308 | 747 | 50.96% |
| TSLA240531C00215000 | 2024-04-30 11:43AM EDT | 215.00 | 2.40 | 2.45 | 2.51 | -3.65 | -60.33% | 716 | 538 | 51.66% |
| TSLA240531C00220000 | 2024-04-30 11:46AM EDT | 220.00 | 1.94 | 1.92 | 2.00 | -2.97 | -60.49% | 1,115 | 1,473 | 52.43% |
| TSLA240531C00225000 | 2024-04-30 11:46AM EDT | 225.00 | 1.58 | 1.56 | 1.60 | -2.51 | -62.13% | 305 | 3,014 | 53.47% |
| TSLA240531C00230000 | 2024-04-30 11:43AM EDT | 230.00 | 1.24 | 1.26 | 1.30 | -2.21 | -64.06% | 507 | 1,162 | 54.49% |
| TSLA240531C00235000 | 2024-04-30 11:37AM EDT | 235.00 | 1.10 | 1.01 | 1.07 | -1.78 | -61.81% | 153 | 576 | 55.49% |
| TSLA240531C00240000 | 2024-04-30 11:42AM EDT | 240.00 | 0.86 | 0.83 | 0.87 | -1.54 | -64.17% | 177 | 419 | 56.49% |
| TSLA240531C00245000 | 2024-04-30 11:43AM EDT | 245.00 | 0.73 | 0.68 | 0.74 | -1.37 | -65.24% | 73 | 253 | 57.67% |
| TSLA240531C00250000 | 2024-04-30 11:41AM EDT | 250.00 | 0.61 | 0.60 | 0.63 | -1.21 | -66.48% | 932 | 2,477 | 59.13% |
| TSLA240531C00255000 | 2024-04-30 11:39AM EDT | 255.00 | 0.57 | 0.52 | 0.56 | -1.01 | -63.92% | 84 | 220 | 60.69% |
| TSLA240531C00260000 | 2024-04-30 11:41AM EDT | 260.00 | 0.48 | 0.45 | 0.48 | -0.87 | -64.44% | 38 | 239 | 61.91% |
| TSLA240531C00265000 | 2024-04-30 10:42AM EDT | 265.00 | 0.53 | 0.37 | 0.44 | -0.65 | -55.08% | 27 | 151 | 63.18% |
| TSLA240531C00270000 | 2024-04-30 11:07AM EDT | 270.00 | 0.42 | 0.32 | 0.39 | -0.69 | -62.16% | 40 | 103 | 64.40% |
| TSLA240531C00275000 | 2024-04-30 10:44AM EDT | 275.00 | 0.42 | 0.30 | 0.35 | -0.54 | -56.25% | 107 | 78 | 66.02% |
| TSLA240531C00280000 | 2024-04-30 10:16AM EDT | 280.00 | 0.36 | 0.26 | 0.32 | -0.58 | -61.70% | 15 | 172 | 67.29% |
| TSLA240531C00285000 | 2024-04-30 9:56AM EDT | 285.00 | 0.44 | 0.22 | 0.29 | -0.33 | -42.86% | 3 | 235 | 68.36% |
| TSLA240531C00290000 | 2024-04-30 11:33AM EDT | 290.00 | 0.23 | 0.22 | 0.27 | -0.54 | -70.13% | 18 | 76 | 70.22% |
| TSLA240531C00295000 | 2024-04-30 10:26AM EDT | 295.00 | 0.30 | 0.19 | 0.25 | -0.36 | -54.55% | 6 | 24 | 71.29% |
| TSLA240531C00300000 | 2024-04-30 11:39AM EDT | 300.00 | 0.22 | 0.20 | 0.22 | -0.39 | -63.93% | 103 | 337 | 72.95% |
| TSLA240531C00305000 | 2024-04-30 11:24AM EDT | 305.00 | 0.21 | 0.16 | 0.21 | -0.36 | -63.16% | 5 | 182 | 73.83% |
| TSLA240531C00310000 | 2024-04-29 12:52PM EDT | 310.00 | 0.59 | 0.15 | 0.21 | 0.00 | - | 205 | 90 | 75.59% |
| TSLA240531C00320000 | 2024-04-29 3:51PM EDT | 320.00 | 0.46 | 0.12 | 0.19 | 0.00 | - | 38 | 42 | 77.93% |
| TSLA240531C00325000 | 2024-04-30 11:26AM EDT | 325.00 | 0.15 | 0.12 | 0.18 | -0.35 | -70.00% | 12 | 27 | 79.49% |
| TSLA240531C00335000 | 2024-04-29 12:17PM EDT | 335.00 | 0.33 | 0.10 | 0.17 | -0.21 | -38.89% | 1 | 31 | 82.03% |
| TSLA240531C00340000 | 2024-04-30 11:14AM EDT | 340.00 | 0.14 | 0.07 | 0.14 | -0.20 | -58.82% | 86 | 550 | 81.45% |
認沽盤範圍2024年5月31日
| 合約名稱 | 上次交易日期 | 拍板 | 收市價 | 買盤 | 賣出價 | 變化 | % 變化 | 成交量 | 未平倉合約 | 引伸波幅 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240531P00075000 | 2024-04-29 9:39AM EDT | 75.00 | 0.01 | 0.00 | 0.06 | 0.00 | - | 118 | 190 | 108.98% |
| TSLA240531P00080000 | 2024-04-30 9:30AM EDT | 80.00 | 0.05 | 0.00 | 0.08 | +0.01 | +25.00% | 30 | 46 | 104.69% |
| TSLA240531P00085000 | 2024-04-29 12:11PM EDT | 85.00 | 0.05 | 0.00 | 0.08 | 0.00 | - | 6 | 344 | 97.27% |
| TSLA240531P00090000 | 2024-04-29 3:50PM EDT | 90.00 | 0.09 | 0.00 | 0.05 | 0.00 | - | 23 | 413 | 86.72% |
| TSLA240531P00095000 | 2024-04-29 2:43PM EDT | 95.00 | 0.04 | 0.03 | 0.07 | 0.00 | - | 75 | 656 | 86.33% |
| TSLA240531P00100000 | 2024-04-30 11:18AM EDT | 100.00 | 0.05 | 0.04 | 0.08 | -0.01 | -16.67% | 90 | 2,838 | 81.64% |
| TSLA240531P00105000 | 2024-04-30 10:29AM EDT | 105.00 | 0.05 | 0.03 | 0.08 | -0.03 | -37.50% | 202 | 457 | 75.00% |
| TSLA240531P00110000 | 2024-04-30 11:19AM EDT | 110.00 | 0.07 | 0.06 | 0.09 | -0.01 | -12.50% | 160 | 1,082 | 71.68% |
| TSLA240531P00115000 | 2024-04-30 11:32AM EDT | 115.00 | 0.09 | 0.09 | 0.12 | -0.01 | -10.00% | 23 | 1,011 | 68.95% |
| TSLA240531P00120000 | 2024-04-30 11:37AM EDT | 120.00 | 0.14 | 0.10 | 0.19 | 0.00 | - | 104 | 2,087 | 66.02% |
| TSLA240531P00125000 | 2024-04-30 11:39AM EDT | 125.00 | 0.20 | 0.13 | 0.20 | +0.03 | +20.00% | 24 | 1,093 | 61.52% |
| TSLA240531P00130000 | 2024-04-30 11:28AM EDT | 130.00 | 0.26 | 0.20 | 0.31 | +0.05 | +23.81% | 65 | 1,317 | 59.86% |
| TSLA240531P00135000 | 2024-04-30 11:44AM EDT | 135.00 | 0.37 | 0.33 | 0.40 | +0.06 | +18.18% | 80 | 776 | 57.67% |
| TSLA240531P00140000 | 2024-04-30 11:40AM EDT | 140.00 | 0.51 | 0.50 | 0.55 | +0.11 | +27.50% | 305 | 3,114 | 55.66% |
| TSLA240531P00145000 | 2024-04-30 11:34AM EDT | 145.00 | 0.73 | 0.69 | 0.78 | +0.20 | +37.74% | 184 | 1,858 | 53.44% |
| TSLA240531P00150000 | 2024-04-30 11:45AM EDT | 150.00 | 1.10 | 1.05 | 1.11 | +0.32 | +41.03% | 740 | 3,997 | 51.98% |
| TSLA240531P00155000 | 2024-04-30 11:42AM EDT | 155.00 | 1.60 | 1.56 | 1.68 | +0.44 | +37.93% | 167 | 727 | 51.15% |
| TSLA240531P00160000 | 2024-04-30 11:47AM EDT | 160.00 | 2.24 | 2.21 | 2.29 | +0.59 | +35.12% | 452 | 2,136 | 49.79% |
| TSLA240531P00165000 | 2024-04-30 11:46AM EDT | 165.00 | 3.20 | 3.15 | 3.30 | +0.98 | +44.14% | 318 | 664 | 49.24% |
| TSLA240531P00170000 | 2024-04-30 11:44AM EDT | 170.00 | 4.50 | 4.45 | 4.50 | +1.30 | +40.62% | 517 | 2,004 | 48.08% |
| TSLA240531P00175000 | 2024-04-30 11:42AM EDT | 175.00 | 6.30 | 6.05 | 6.20 | +1.80 | +40.00% | 426 | 682 | 47.86% |
| TSLA240531P00180000 | 2024-04-30 11:45AM EDT | 180.00 | 8.15 | 8.10 | 8.20 | +2.25 | +37.82% | 484 | 611 | 47.29% |
| TSLA240531P00185000 | 2024-04-30 11:43AM EDT | 185.00 | 10.80 | 10.55 | 10.70 | +3.20 | +42.11% | 734 | 503 | 47.25% |
| TSLA240531P00190000 | 2024-04-30 11:43AM EDT | 190.00 | 13.90 | 13.45 | 13.60 | +4.12 | +42.13% | 382 | 1,300 | 47.30% |
| TSLA240531P00195000 | 2024-04-30 11:42AM EDT | 195.00 | 17.10 | 16.65 | 16.90 | +4.72 | +38.13% | 735 | 352 | 47.56% |
| TSLA240531P00200000 | 2024-04-30 11:45AM EDT | 200.00 | 20.59 | 20.15 | 20.75 | +5.39 | +35.46% | 138 | 340 | 49.03% |
| TSLA240531P00205000 | 2024-04-30 11:19AM EDT | 205.00 | 24.15 | 24.05 | 24.70 | +5.10 | +26.77% | 3 | 22 | 49.73% |
| TSLA240531P00210000 | 2024-04-30 10:04AM EDT | 210.00 | 25.25 | 28.40 | 28.85 | +1.62 | +6.86% | 2 | 67 | 50.34% |
| TSLA240531P00215000 | 2024-04-30 10:11AM EDT | 215.00 | 30.00 | 32.90 | 33.20 | +3.82 | +14.59% | 1 | 45 | 50.01% |
| TSLA240531P00220000 | 2024-04-29 2:00PM EDT | 220.00 | 30.27 | 37.15 | 37.70 | 0.00 | - | 67 | 48 | 51.95% |
| TSLA240531P00225000 | 2024-04-30 11:13AM EDT | 225.00 | 41.10 | 41.80 | 42.45 | +5.66 | +15.97% | 2 | 14 | 51.03% |
| TSLA240531P00230000 | 2024-04-30 9:30AM EDT | 230.00 | 44.05 | 46.65 | 47.25 | +4.10 | +10.26% | 1 | 8 | 53.10% |
| TSLA240531P00235000 | 2024-04-29 12:23PM EDT | 235.00 | 48.40 | 51.40 | 52.00 | +8.30 | +20.70% | 4 | 4 | 53.74% |
| TSLA240531P00240000 | 2024-04-29 2:00PM EDT | 240.00 | 47.85 | 56.15 | 57.15 | 0.00 | - | 12 | 12 | 56.52% |
| TSLA240531P00255000 | 2024-04-16 10:15AM EDT | 255.00 | 97.50 | 70.55 | 72.10 | 0.00 | - | - | 0 | 60.40% |
| TSLA240531P00260000 | 2024-04-24 3:28PM EDT | 260.00 | 98.20 | 75.70 | 77.25 | 0.00 | - | - | 0 | 66.21% |
| TSLA240531P00275000 | 2024-04-17 3:54PM EDT | 275.00 | 118.80 | 90.45 | 92.05 | 0.00 | - | - | 0 | 69.53% |
