認購期權範圍2024年7月12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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240712C00075000 | 2024-06-14 1:25PM EDT | 75.00 | 104.70 | 121.05 | 124.90 | 0.00 | - | 10 | 1 | 205.86% |
| TSLA240712C00080000 | 2024-06-28 9:59AM EDT | 80.00 | 122.32 | 116.15 | 119.95 | +23.32 | +23.56% | 8 | 0 | 207.42% |
| TSLA240712C00090000 | 2024-06-27 3:24PM EDT | 90.00 | 106.73 | 106.20 | 109.90 | +106.73 | - | - | 1 | 182.03% |
| TSLA240712C00100000 | 2024-06-27 12:30PM EDT | 100.00 | 96.34 | 96.20 | 99.95 | 0.00 | - | 43 | 54 | 162.50% |
| TSLA240712C00105000 | 2024-06-26 1:13PM EDT | 105.00 | 90.37 | 91.15 | 94.95 | 0.00 | - | 11 | 13 | 149.22% |
| TSLA240712C00110000 | 2024-06-26 3:59PM EDT | 110.00 | 87.10 | 86.25 | 89.95 | 0.00 | - | 32 | 44 | 144.14% |
| TSLA240712C00115000 | 2024-06-21 9:58AM EDT | 115.00 | 66.59 | 81.20 | 85.05 | 0.00 | - | 5 | 7 | 136.52% |
| TSLA240712C00120000 | 2024-06-25 3:06PM EDT | 120.00 | 67.31 | 76.25 | 80.00 | 0.00 | - | 2 | 16 | 126.86% |
| TSLA240712C00125000 | 2024-06-26 10:04AM EDT | 125.00 | 68.10 | 71.40 | 75.05 | 0.00 | - | 2 | 166 | 124.12% |
| TSLA240712C00130000 | 2024-06-28 1:16PM EDT | 130.00 | 66.83 | 66.30 | 70.05 | -0.07 | -0.10% | 3 | 222 | 111.91% |
| TSLA240712C00135000 | 2024-06-21 11:08AM EDT | 135.00 | 48.26 | 61.40 | 65.05 | 0.00 | - | 1 | 14 | 105.76% |
| TSLA240712C00140000 | 2024-06-28 2:45PM EDT | 140.00 | 56.59 | 56.35 | 60.15 | +1.29 | +2.33% | 26 | 109 | 98.14% |
| TSLA240712C00145000 | 2024-06-28 9:31AM EDT | 145.00 | 55.91 | 51.40 | 55.15 | +3.95 | +7.60% | 1 | 38 | 90.63% |
| TSLA240712C00150000 | 2024-06-28 3:42PM EDT | 150.00 | 46.60 | 48.00 | 50.20 | +0.20 | +0.43% | 68 | 226 | 104.30% |
| TSLA240712C00155000 | 2024-06-28 10:26AM EDT | 155.00 | 45.80 | 42.30 | 45.20 | +3.68 | +8.74% | 10 | 53 | 87.11% |
| TSLA240712C00157500 | 2024-06-28 1:58PM EDT | 157.50 | 39.73 | 39.00 | 42.75 | +39.73 | - | 3 | 5 | 73.05% |
| TSLA240712C00160000 | 2024-06-28 2:33PM EDT | 160.00 | 37.27 | 36.90 | 40.05 | +0.05 | +0.13% | 21 | 153 | 71.58% |
| TSLA240712C00162500 | 2024-06-27 10:45AM EDT | 162.50 | 34.95 | 33.95 | 37.90 | +34.95 | - | - | 8 | 66.06% |
| TSLA240712C00165000 | 2024-06-28 3:10PM EDT | 165.00 | 31.94 | 31.80 | 35.20 | -0.24 | -0.75% | 31 | 302 | 63.72% |
| TSLA240712C00167500 | 2024-06-28 3:47PM EDT | 167.50 | 30.15 | 29.05 | 33.00 | +30.15 | - | 1 | 5 | 60.01% |
| TSLA240712C00170000 | 2024-06-28 2:10PM EDT | 170.00 | 28.25 | 27.40 | 30.20 | +0.65 | +2.36% | 113 | 783 | 60.96% |
| TSLA240712C00172500 | 2024-06-28 3:56PM EDT | 172.50 | 26.05 | 24.70 | 26.45 | +26.05 | - | 32 | 17 | 58.89% |
| TSLA240712C00175000 | 2024-06-28 3:39PM EDT | 175.00 | 22.22 | 22.55 | 25.80 | -1.32 | -5.61% | 169 | 528 | 57.45% |
| TSLA240712C00177500 | 2024-06-28 3:59PM EDT | 177.50 | 21.57 | 19.90 | 23.20 | +21.57 | - | 14 | 532 | 51.03% |
| TSLA240712C00180000 | 2024-06-28 3:59PM EDT | 180.00 | 19.32 | 18.30 | 20.55 | +0.02 | +0.10% | 396 | 1,702 | 50.83% |
| TSLA240712C00182500 | 2024-06-28 3:54PM EDT | 182.50 | 16.65 | 16.20 | 18.40 | +16.65 | - | 91 | 257 | 60.21% |
| TSLA240712C00185000 | 2024-06-28 3:58PM EDT | 185.00 | 15.22 | 14.15 | 16.40 | +0.07 | +0.46% | 386 | 2,388 | 58.62% |
| TSLA240712C00187500 | 2024-06-28 3:58PM EDT | 187.50 | 13.28 | 12.30 | 14.50 | +13.28 | - | 230 | 811 | 57.23% |
| TSLA240712C00190000 | 2024-06-28 3:58PM EDT | 190.00 | 11.65 | 10.55 | 12.75 | -0.25 | -2.10% | 1,521 | 2,514 | 56.30% |
| TSLA240712C00192500 | 2024-06-28 3:54PM EDT | 192.50 | 9.65 | 10.00 | 10.20 | +9.65 | - | 567 | 927 | 48.95% |
| TSLA240712C00195000 | 2024-06-28 3:59PM EDT | 195.00 | 8.50 | 8.60 | 8.75 | -0.25 | -2.86% | 2,176 | 3,222 | 48.83% |
| TSLA240712C00197500 | 2024-06-28 3:59PM EDT | 197.50 | 7.40 | 7.30 | 7.45 | +7.40 | - | 2,706 | 1,383 | 48.78% |
| TSLA240712C00200000 | 2024-06-28 3:59PM EDT | 200.00 | 6.25 | 6.15 | 6.30 | -0.05 | -0.79% | 13,515 | 5,850 | 48.83% |
| TSLA240712C00202500 | 2024-06-28 3:59PM EDT | 202.50 | 5.25 | 5.20 | 5.30 | +5.25 | - | 4,996 | 726 | 48.99% |
| TSLA240712C00205000 | 2024-06-28 3:59PM EDT | 205.00 | 4.40 | 4.35 | 4.45 | -0.10 | -2.22% | 9,157 | 3,302 | 49.32% |
| TSLA240712C00207500 | 2024-06-28 3:57PM EDT | 207.50 | 3.70 | 3.60 | 3.70 | +3.70 | - | 1,854 | 131 | 49.54% |
| TSLA240712C00210000 | 2024-06-28 3:59PM EDT | 210.00 | 3.05 | 2.99 | 3.10 | -0.05 | -1.61% | 9,089 | 4,332 | 50.10% |
| TSLA240712C00212500 | 2024-06-28 3:59PM EDT | 212.50 | 2.50 | 2.47 | 2.54 | +2.50 | - | 1,216 | 137 | 50.23% |
| TSLA240712C00215000 | 2024-06-28 3:59PM EDT | 215.00 | 2.06 | 2.04 | 2.10 | -0.08 | -3.74% | 2,841 | 1,993 | 50.39% |
| TSLA240712C00217500 | 2024-06-28 3:58PM EDT | 217.50 | 1.68 | 1.68 | 1.73 | +1.68 | - | 774 | 116 | 50.85% |
| TSLA240712C00220000 | 2024-06-28 3:59PM EDT | 220.00 | 1.40 | 1.38 | 1.43 | -0.10 | -6.67% | 11,777 | 2,982 | 51.36% |
| TSLA240712C00225000 | 2024-06-28 3:59PM EDT | 225.00 | 0.97 | 0.95 | 0.99 | -0.07 | -6.73% | 1,852 | 1,593 | 52.66% |
| TSLA240712C00230000 | 2024-06-28 3:59PM EDT | 230.00 | 0.66 | 0.66 | 0.69 | -0.07 | -9.59% | 2,972 | 2,479 | 54.05% |
| TSLA240712C00235000 | 2024-06-28 3:56PM EDT | 235.00 | 0.52 | 0.47 | 0.50 | 0.00 | - | 911 | 881 | 55.71% |
| TSLA240712C00240000 | 2024-06-28 3:52PM EDT | 240.00 | 0.35 | 0.34 | 0.36 | -0.02 | -5.41% | 1,886 | 1,665 | 57.32% |
| TSLA240712C00245000 | 2024-06-28 3:58PM EDT | 245.00 | 0.28 | 0.25 | 0.27 | -0.01 | -3.45% | 637 | 647 | 59.08% |
| TSLA240712C00250000 | 2024-06-28 3:58PM EDT | 250.00 | 0.21 | 0.20 | 0.21 | -0.01 | -4.55% | 1,555 | 1,475 | 61.23% |
| TSLA240712C00255000 | 2024-06-28 3:59PM EDT | 255.00 | 0.17 | 0.15 | 0.17 | 0.00 | - | 147 | 215 | 63.18% |
| TSLA240712C00260000 | 2024-06-28 3:54PM EDT | 260.00 | 0.13 | 0.11 | 0.13 | -0.01 | -7.14% | 799 | 1,107 | 64.55% |
| TSLA240712C00265000 | 2024-06-28 3:53PM EDT | 265.00 | 0.10 | 0.09 | 0.10 | -0.02 | -16.67% | 1,185 | 1,219 | 66.41% |
| TSLA240712C00270000 | 2024-06-28 3:03PM EDT | 270.00 | 0.08 | 0.07 | 0.09 | -0.02 | -20.00% | 644 | 431 | 68.56% |
| TSLA240712C00275000 | 2024-06-28 3:43PM EDT | 275.00 | 0.07 | 0.06 | 0.08 | -0.01 | -12.50% | 1,172 | 141 | 70.70% |
| TSLA240712C00280000 | 2024-06-28 3:09PM EDT | 280.00 | 0.05 | 0.05 | 0.07 | -0.02 | -28.57% | 655 | 304 | 72.85% |
| TSLA240712C00285000 | 2024-06-28 10:55AM EDT | 285.00 | 0.09 | 0.05 | 0.06 | +0.02 | +28.57% | 11 | 187 | 75.39% |
| TSLA240712C00290000 | 2024-06-28 3:11PM EDT | 290.00 | 0.04 | 0.03 | 0.05 | -0.01 | -20.00% | 25 | 842 | 75.78% |
| TSLA240712C00295000 | 2024-06-28 12:15PM EDT | 295.00 | 0.04 | 0.03 | 0.05 | 0.00 | - | 14 | 12 | 78.91% |
| TSLA240712C00300000 | 2024-06-28 11:44AM EDT | 300.00 | 0.04 | 0.03 | 0.04 | 0.00 | - | 35 | 1,120 | 80.47% |
| TSLA240712C00305000 | 2024-06-28 10:54AM EDT | 305.00 | 0.04 | 0.02 | 0.04 | 0.00 | - | 9 | 41 | 82.03% |
| TSLA240712C00310000 | 2024-06-28 12:52PM EDT | 310.00 | 0.02 | 0.02 | 0.03 | -0.03 | -60.00% | 2 | 35 | 83.59% |
| TSLA240712C00315000 | 2024-06-28 9:41AM EDT | 315.00 | 0.03 | 0.01 | 0.03 | 0.00 | - | 100 | 208 | 84.38% |
| TSLA240712C00320000 | 2024-06-28 3:38PM EDT | 320.00 | 0.02 | 0.01 | 0.03 | -0.01 | -33.33% | 43 | 24 | 86.72% |
| TSLA240712C00325000 | 2024-06-28 3:39PM EDT | 325.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 9 | 655 | 89.06% |
| TSLA240712C00330000 | 2024-06-28 2:57PM EDT | 330.00 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 2 | 22 | 89.06% |
| TSLA240712C00335000 | 2024-06-28 10:23AM EDT | 335.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 26 | 431 | 89.06% |
| TSLA240712C00340000 | 2024-06-28 1:00PM EDT | 340.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 60 | 52 | 90.63% |
| TSLA240712C00350000 | 2024-06-28 11:59AM EDT | 350.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 32 | 382 | 95.31% |
認沽盤範圍2024年7月12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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240712P00075000 | 2024-06-17 10:29AM EDT | 75.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 38 | 156.25% |
| TSLA240712P00080000 | 2024-06-21 3:27PM EDT | 80.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 41 | 56 | 146.88% |
| TSLA240712P00085000 | 2024-06-28 3:42PM EDT | 85.00 | 0.01 | 0.00 | 0.02 | +0.01 | - | 25 | 342 | 145.31% |
| TSLA240712P00090000 | 2024-06-28 2:29PM EDT | 90.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 120 | 14 | 135.94% |
| TSLA240712P00095000 | 2024-06-28 3:35PM EDT | 95.00 | 0.02 | 0.00 | 0.02 | +0.01 | +100.00% | 172 | 83 | 126.56% |
| TSLA240712P00100000 | 2024-06-28 3:14PM EDT | 100.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 651 | 2,391 | 123.44% |
| TSLA240712P00105000 | 2024-06-28 3:57PM EDT | 105.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 20 | 108 | 117.19% |
| TSLA240712P00110000 | 2024-06-28 1:39PM EDT | 110.00 | 0.04 | 0.01 | 0.03 | +0.01 | +33.33% | 21 | 59 | 109.38% |
| TSLA240712P00115000 | 2024-06-28 3:44PM EDT | 115.00 | 0.03 | 0.02 | 0.04 | 0.00 | - | 166 | 200 | 105.47% |
| TSLA240712P00120000 | 2024-06-28 3:27PM EDT | 120.00 | 0.05 | 0.02 | 0.04 | +0.01 | +25.00% | 867 | 1,876 | 98.44% |
| TSLA240712P00125000 | 2024-06-28 2:50PM EDT | 125.00 | 0.05 | 0.03 | 0.05 | 0.00 | - | 849 | 290 | 93.36% |
| TSLA240712P00130000 | 2024-06-28 1:03PM EDT | 130.00 | 0.06 | 0.04 | 0.06 | +0.01 | +20.00% | 243 | 622 | 88.28% |
| TSLA240712P00135000 | 2024-06-28 1:29PM EDT | 135.00 | 0.07 | 0.06 | 0.07 | 0.00 | - | 126 | 835 | 83.59% |
| TSLA240712P00140000 | 2024-06-28 3:49PM EDT | 140.00 | 0.08 | 0.05 | 0.07 | -0.01 | -11.11% | 116 | 1,560 | 75.78% |
| TSLA240712P00145000 | 2024-06-28 3:52PM EDT | 145.00 | 0.09 | 0.07 | 0.08 | -0.01 | -10.00% | 1,227 | 772 | 70.70% |
| TSLA240712P00150000 | 2024-06-28 3:57PM EDT | 150.00 | 0.09 | 0.09 | 0.10 | -0.03 | -25.00% | 2,468 | 1,963 | 65.82% |
| TSLA240712P00155000 | 2024-06-28 3:50PM EDT | 155.00 | 0.12 | 0.12 | 0.13 | -0.05 | -29.41% | 239 | 6,045 | 61.13% |
| TSLA240712P00157500 | 2024-06-28 3:39PM EDT | 157.50 | 0.18 | 0.13 | 0.15 | +0.18 | - | 62 | 122 | 58.59% |
| TSLA240712P00160000 | 2024-06-28 3:58PM EDT | 160.00 | 0.17 | 0.15 | 0.17 | -0.06 | -26.09% | 7,362 | 7,233 | 56.25% |
| TSLA240712P00162500 | 2024-06-28 3:52PM EDT | 162.50 | 0.21 | 0.18 | 0.20 | +0.21 | - | 1,342 | 4,354 | 54.20% |
| TSLA240712P00165000 | 2024-06-28 3:54PM EDT | 165.00 | 0.23 | 0.22 | 0.24 | -0.10 | -30.30% | 375 | 1,659 | 52.34% |
| TSLA240712P00167500 | 2024-06-28 3:54PM EDT | 167.50 | 0.29 | 0.26 | 0.29 | +0.29 | - | 515 | 196 | 50.29% |
| TSLA240712P00170000 | 2024-06-28 3:59PM EDT | 170.00 | 0.35 | 0.33 | 0.36 | -0.18 | -33.96% | 2,061 | 9,395 | 49.12% |
| TSLA240712P00172500 | 2024-06-28 3:59PM EDT | 172.50 | 0.46 | 0.43 | 0.46 | +0.46 | - | 281 | 374 | 47.71% |
| TSLA240712P00175000 | 2024-06-28 3:59PM EDT | 175.00 | 0.59 | 0.58 | 0.60 | -0.27 | -31.40% | 1,637 | 3,289 | 46.53% |
| TSLA240712P00177500 | 2024-06-28 3:59PM EDT | 177.50 | 0.82 | 0.76 | 0.80 | +0.82 | - | 376 | 669 | 45.70% |
| TSLA240712P00180000 | 2024-06-28 3:59PM EDT | 180.00 | 1.07 | 1.05 | 1.07 | -0.38 | -26.21% | 3,180 | 3,614 | 45.04% |
| TSLA240712P00182500 | 2024-06-28 3:59PM EDT | 182.50 | 1.44 | 1.39 | 1.45 | +1.44 | - | 2,379 | 2,234 | 44.79% |
| TSLA240712P00185000 | 2024-06-28 3:59PM EDT | 185.00 | 1.96 | 1.90 | 1.94 | -0.43 | -17.99% | 2,539 | 4,555 | 44.63% |
| TSLA240712P00187500 | 2024-06-28 3:59PM EDT | 187.50 | 2.57 | 2.50 | 2.58 | +2.57 | - | 772 | 897 | 44.78% |
| TSLA240712P00190000 | 2024-06-28 3:59PM EDT | 190.00 | 3.35 | 3.25 | 3.35 | -0.45 | -11.84% | 3,363 | 3,072 | 44.87% |
| TSLA240712P00192500 | 2024-06-28 3:59PM EDT | 192.50 | 4.30 | 4.15 | 4.30 | +4.30 | - | 789 | 586 | 45.24% |
| TSLA240712P00195000 | 2024-06-28 3:59PM EDT | 195.00 | 5.36 | 5.25 | 5.35 | -0.49 | -8.38% | 3,519 | 1,118 | 45.26% |
| TSLA240712P00197500 | 2024-06-28 3:59PM EDT | 197.50 | 6.60 | 6.45 | 6.60 | +6.60 | - | 1,124 | 513 | 45.63% |
| TSLA240712P00200000 | 2024-06-28 3:59PM EDT | 200.00 | 7.95 | 7.80 | 7.95 | -0.55 | -6.47% | 4,655 | 1,146 | 45.67% |
| TSLA240712P00202500 | 2024-06-28 3:55PM EDT | 202.50 | 9.40 | 9.30 | 9.50 | +9.40 | - | 1,339 | 56 | 46.11% |
| TSLA240712P00205000 | 2024-06-28 3:57PM EDT | 205.00 | 11.00 | 10.95 | 11.15 | -0.79 | -6.70% | 1,079 | 95 | 46.34% |
| TSLA240712P00207500 | 2024-06-28 2:55PM EDT | 207.50 | 14.10 | 11.60 | 14.05 | +14.10 | - | 80 | 2 | 54.92% |
| TSLA240712P00210000 | 2024-06-28 3:58PM EDT | 210.00 | 14.85 | 13.45 | 15.95 | -0.25 | -1.66% | 237 | 68 | 55.79% |
| TSLA240712P00212500 | 2024-06-28 12:29PM EDT | 212.50 | 17.10 | 15.15 | 18.35 | +17.10 | - | 11 | 2 | 60.01% |
| TSLA240712P00215000 | 2024-06-28 3:16PM EDT | 215.00 | 20.31 | 17.50 | 20.05 | +0.41 | +2.06% | 246 | 15 | 58.11% |
| TSLA240712P00217500 | 2024-06-28 10:49AM EDT | 217.50 | 17.30 | 19.45 | 22.45 | +17.30 | - | 4 | 0 | 61.61% |
| TSLA240712P00220000 | 2024-06-28 3:50PM EDT | 220.00 | 24.00 | 22.20 | 24.30 | +0.45 | +1.91% | 57 | 60 | 59.62% |
| TSLA240712P00225000 | 2024-06-28 2:40PM EDT | 225.00 | 29.00 | 26.10 | 29.25 | +1.20 | +4.32% | 9 | 71 | 66.75% |
| TSLA240712P00230000 | 2024-06-27 2:14PM EDT | 230.00 | 34.45 | 30.90 | 33.80 | 0.00 | - | 4 | 32 | 68.70% |
| TSLA240712P00235000 | 2024-06-28 2:03PM EDT | 235.00 | 38.05 | 35.55 | 39.05 | -0.58 | -1.50% | 6 | 0 | 78.39% |
| TSLA240712P00240000 | 2024-06-26 3:27PM EDT | 240.00 | 43.50 | 40.45 | 44.00 | 0.00 | - | 2 | 2 | 84.18% |
| TSLA240712P00245000 | 2024-06-28 3:57PM EDT | 245.00 | 47.10 | 45.20 | 49.10 | -1.40 | -2.89% | 1 | 6 | 91.63% |
| TSLA240712P00250000 | 2024-06-28 12:12PM EDT | 250.00 | 51.90 | 50.35 | 54.05 | +51.90 | - | 2 | 0 | 53.71% |
| TSLA240712P00260000 | 2024-06-21 10:55AM EDT | 260.00 | 76.55 | 60.30 | 64.00 | 0.00 | - | 5 | 0 | 55.08% |
| TSLA240712P00265000 | 2024-06-12 2:22PM EDT | 265.00 | 84.90 | 65.30 | 69.10 | 0.00 | - | - | 0 | 65.04% |
| TSLA240712P00350000 | 2024-06-07 10:23AM EDT | 350.00 | 172.40 | 150.20 | 154.00 | 0.00 | - | 1 | 0 | 183.64% |
