認購期權範圍2024年7月26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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240726C00085000 | 2024-06-20 12:31PM EDT | 85.00 | 97.12 | 111.65 | 115.30 | 0.00 | - | - | 1 | 162.11% |
| TSLA240726C00095000 | 2024-06-20 9:30AM EDT | 95.00 | 90.41 | 101.70 | 105.35 | 0.00 | - | 1 | 7 | 144.73% |
| TSLA240726C00100000 | 2024-06-26 2:53PM EDT | 100.00 | 97.35 | 96.80 | 100.25 | 0.00 | - | 2 | 3 | 135.64% |
| TSLA240726C00110000 | 2024-06-28 1:57PM EDT | 110.00 | 87.20 | 86.90 | 90.45 | +15.19 | +21.09% | 3 | 25 | 123.44% |
| TSLA240726C00115000 | 2024-06-20 10:13AM EDT | 115.00 | 67.72 | 81.85 | 85.40 | 0.00 | - | - | 1 | 113.87% |
| TSLA240726C00120000 | 2024-06-28 10:15AM EDT | 120.00 | 82.50 | 76.95 | 80.40 | +19.08 | +30.09% | 7 | 6 | 107.42% |
| TSLA240726C00125000 | 2024-06-14 1:38PM EDT | 125.00 | 55.55 | 71.95 | 75.45 | 0.00 | - | - | 2 | 100.51% |
| TSLA240726C00130000 | 2024-06-25 11:43AM EDT | 130.00 | 57.44 | 67.05 | 70.60 | 0.00 | - | 34 | 67 | 95.95% |
| TSLA240726C00135000 | 2024-06-28 3:51PM EDT | 135.00 | 63.38 | 62.50 | 65.70 | +12.13 | +23.67% | 23 | 67 | 93.82% |
| TSLA240726C00140000 | 2024-06-25 9:53AM EDT | 140.00 | 44.79 | 57.40 | 60.80 | 0.00 | - | 1 | 111 | 86.47% |
| TSLA240726C00145000 | 2024-06-28 9:39AM EDT | 145.00 | 57.72 | 52.40 | 55.75 | +9.12 | +18.77% | 4 | 11 | 78.96% |
| TSLA240726C00150000 | 2024-06-28 3:54PM EDT | 150.00 | 48.22 | 47.55 | 51.05 | -0.03 | -0.06% | 37 | 79 | 75.15% |
| TSLA240726C00155000 | 2024-06-28 1:56PM EDT | 155.00 | 43.22 | 42.70 | 46.35 | +0.22 | +0.51% | 4 | 54 | 70.90% |
| TSLA240726C00160000 | 2024-06-28 1:48PM EDT | 160.00 | 38.75 | 37.90 | 41.50 | -0.75 | -1.90% | 24 | 106 | 65.70% |
| TSLA240726C00165000 | 2024-06-28 3:55PM EDT | 165.00 | 35.00 | 33.45 | 36.70 | +2.19 | +6.67% | 25 | 225 | 62.13% |
| TSLA240726C00170000 | 2024-06-28 2:59PM EDT | 170.00 | 29.42 | 29.20 | 32.35 | -0.42 | -1.41% | 56 | 304 | 60.45% |
| TSLA240726C00175000 | 2024-06-28 3:59PM EDT | 175.00 | 26.50 | 25.25 | 27.80 | +0.89 | +3.48% | 149 | 464 | 57.92% |
| TSLA240726C00180000 | 2024-06-28 3:52PM EDT | 180.00 | 22.25 | 21.55 | 24.00 | -0.29 | -1.29% | 137 | 718 | 57.31% |
| TSLA240726C00185000 | 2024-06-28 3:57PM EDT | 185.00 | 19.40 | 18.10 | 20.65 | +0.16 | +0.83% | 158 | 1,384 | 57.06% |
| TSLA240726C00190000 | 2024-06-28 3:58PM EDT | 190.00 | 16.10 | 16.15 | 16.45 | -0.07 | -0.43% | 301 | 1,607 | 56.84% |
| TSLA240726C00195000 | 2024-06-28 3:59PM EDT | 195.00 | 13.54 | 13.45 | 13.75 | +0.11 | +0.82% | 1,262 | 1,308 | 56.85% |
| TSLA240726C00200000 | 2024-06-28 3:59PM EDT | 200.00 | 11.25 | 11.10 | 11.40 | +0.05 | +0.45% | 3,277 | 3,870 | 56.95% |
| TSLA240726C00205000 | 2024-06-28 3:57PM EDT | 205.00 | 9.28 | 9.10 | 9.35 | +0.03 | +0.32% | 1,716 | 1,189 | 57.08% |
| TSLA240726C00210000 | 2024-06-28 3:59PM EDT | 210.00 | 7.55 | 7.40 | 7.55 | +0.05 | +0.67% | 982 | 2,316 | 57.10% |
| TSLA240726C00215000 | 2024-06-28 3:58PM EDT | 215.00 | 6.01 | 6.00 | 6.25 | -0.05 | -0.83% | 890 | 1,335 | 57.78% |
| TSLA240726C00220000 | 2024-06-28 3:58PM EDT | 220.00 | 4.95 | 4.85 | 5.05 | +0.02 | +0.41% | 2,639 | 1,770 | 58.14% |
| TSLA240726C00225000 | 2024-06-28 4:00PM EDT | 225.00 | 3.97 | 3.90 | 4.10 | -0.03 | -0.75% | 770 | 845 | 58.64% |
| TSLA240726C00230000 | 2024-06-28 3:59PM EDT | 230.00 | 3.25 | 3.10 | 3.35 | +0.05 | +1.56% | 1,242 | 1,535 | 59.16% |
| TSLA240726C00235000 | 2024-06-28 3:59PM EDT | 235.00 | 2.60 | 2.53 | 2.72 | 0.00 | - | 421 | 712 | 59.89% |
| TSLA240726C00240000 | 2024-06-28 3:57PM EDT | 240.00 | 2.15 | 2.05 | 2.14 | +0.01 | +0.47% | 779 | 1,155 | 60.28% |
| TSLA240726C00245000 | 2024-06-28 3:34PM EDT | 245.00 | 1.58 | 1.67 | 1.84 | -0.19 | -10.73% | 265 | 3,368 | 61.49% |
| TSLA240726C00250000 | 2024-06-28 3:58PM EDT | 250.00 | 1.39 | 1.38 | 1.50 | -0.04 | -2.80% | 2,688 | 2,608 | 62.28% |
| TSLA240726C00255000 | 2024-06-28 3:43PM EDT | 255.00 | 1.12 | 1.13 | 1.26 | -0.02 | -1.75% | 313 | 401 | 63.21% |
| TSLA240726C00260000 | 2024-06-28 3:57PM EDT | 260.00 | 1.04 | 0.95 | 1.01 | +0.04 | +4.00% | 114 | 309 | 63.92% |
| TSLA240726C00265000 | 2024-06-28 3:56PM EDT | 265.00 | 0.83 | 0.79 | 0.90 | -0.02 | -2.35% | 88 | 246 | 65.26% |
| TSLA240726C00270000 | 2024-06-28 3:48PM EDT | 270.00 | 0.70 | 0.67 | 0.77 | -0.01 | -1.41% | 114 | 254 | 66.33% |
| TSLA240726C00275000 | 2024-06-28 3:58PM EDT | 275.00 | 0.64 | 0.57 | 0.67 | +0.08 | +14.29% | 12 | 110 | 67.48% |
| TSLA240726C00280000 | 2024-06-28 3:58PM EDT | 280.00 | 0.56 | 0.49 | 0.58 | +0.03 | +5.66% | 35 | 161 | 68.58% |
| TSLA240726C00285000 | 2024-06-28 3:54PM EDT | 285.00 | 0.47 | 0.43 | 0.51 | +0.08 | +20.51% | 22 | 90 | 69.82% |
| TSLA240726C00290000 | 2024-06-28 3:32PM EDT | 290.00 | 0.39 | 0.38 | 0.43 | -0.06 | -13.33% | 104 | 53 | 70.75% |
| TSLA240726C00295000 | 2024-06-28 11:52AM EDT | 295.00 | 0.42 | 0.35 | 0.40 | +0.10 | +31.25% | 24 | 34 | 72.46% |
| TSLA240726C00300000 | 2024-06-28 3:59PM EDT | 300.00 | 0.34 | 0.31 | 0.36 | +0.04 | +13.33% | 95 | 366 | 73.63% |
| TSLA240726C00305000 | 2024-06-24 12:26PM EDT | 305.00 | 0.19 | 0.27 | 0.32 | 0.00 | - | 1 | 11 | 74.66% |
| TSLA240726C00310000 | 2024-06-28 10:04AM EDT | 310.00 | 0.32 | 0.24 | 0.29 | +0.07 | +28.00% | 10 | 16 | 75.78% |
| TSLA240726C00315000 | 2024-06-28 1:39PM EDT | 315.00 | 0.24 | 0.22 | 0.26 | +0.05 | +26.32% | 1 | 26 | 76.95% |
| TSLA240726C00320000 | 2024-06-28 3:13PM EDT | 320.00 | 0.20 | 0.17 | 0.24 | +0.02 | +11.11% | 45 | 5 | 77.54% |
| TSLA240726C00325000 | 2024-06-28 2:29PM EDT | 325.00 | 0.20 | 0.15 | 0.20 | +0.02 | +11.11% | 8 | 6 | 78.03% |
| TSLA240726C00330000 | 2024-06-28 11:04AM EDT | 330.00 | 0.23 | 0.16 | 0.20 | +0.07 | +43.75% | 4 | 72 | 80.27% |
| TSLA240726C00335000 | 2024-06-28 12:09PM EDT | 335.00 | 0.18 | 0.12 | 0.18 | +0.01 | +5.88% | 1 | 6 | 80.47% |
| TSLA240726C00340000 | 2024-06-28 9:49AM EDT | 340.00 | 0.22 | 0.13 | 0.17 | +0.08 | +57.14% | 14 | 33 | 82.42% |
| TSLA240726C00350000 | 2024-06-28 3:53PM EDT | 350.00 | 0.12 | 0.12 | 0.15 | 0.00 | - | 117 | 208 | 85.06% |
認沽盤範圍2024年7月26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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240726P00075000 | 2024-06-21 3:17PM EDT | 75.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 10 | 11 | 125.00% |
| TSLA240726P00080000 | 2024-06-28 3:45PM EDT | 80.00 | 0.03 | 0.00 | 0.06 | +0.03 | - | 11 | 1 | 118.75% |
| TSLA240726P00085000 | 2024-06-14 9:30AM EDT | 85.00 | 0.19 | 0.00 | 0.06 | 0.00 | - | 2 | 5 | 110.94% |
| TSLA240726P00090000 | 2024-06-14 10:54AM EDT | 90.00 | 0.09 | 0.01 | 0.07 | 0.00 | - | 1 | 2 | 107.03% |
| TSLA240726P00095000 | 2024-06-28 10:52AM EDT | 95.00 | 0.03 | 0.02 | 0.07 | -0.06 | -66.67% | 68 | 36 | 101.56% |
| TSLA240726P00100000 | 2024-06-28 1:11PM EDT | 100.00 | 0.09 | 0.03 | 0.08 | +0.02 | +28.57% | 500 | 144 | 96.88% |
| TSLA240726P00105000 | 2024-06-28 2:49PM EDT | 105.00 | 0.08 | 0.04 | 0.10 | -0.01 | -11.11% | 501 | 1 | 92.77% |
| TSLA240726P00110000 | 2024-06-28 2:19PM EDT | 110.00 | 0.09 | 0.05 | 0.11 | 0.00 | - | 10 | 44 | 87.89% |
| TSLA240726P00115000 | 2024-06-28 1:00PM EDT | 115.00 | 0.12 | 0.06 | 0.12 | 0.00 | - | 5 | 49 | 82.81% |
| TSLA240726P00120000 | 2024-06-28 3:38PM EDT | 120.00 | 0.14 | 0.10 | 0.14 | 0.00 | - | 57 | 271 | 79.79% |
| TSLA240726P00125000 | 2024-06-28 1:56PM EDT | 125.00 | 0.16 | 0.10 | 0.16 | -0.01 | -5.88% | 12 | 153 | 74.61% |
| TSLA240726P00130000 | 2024-06-28 1:38PM EDT | 130.00 | 0.20 | 0.12 | 0.19 | -0.01 | -4.76% | 9 | 526 | 70.61% |
| TSLA240726P00135000 | 2024-06-28 3:38PM EDT | 135.00 | 0.27 | 0.16 | 0.23 | +0.03 | +12.50% | 16 | 349 | 67.09% |
| TSLA240726P00140000 | 2024-06-28 12:55PM EDT | 140.00 | 0.33 | 0.22 | 0.27 | +0.01 | +3.13% | 73 | 556 | 63.67% |
| TSLA240726P00145000 | 2024-06-28 3:58PM EDT | 145.00 | 0.30 | 0.30 | 0.36 | -0.12 | -28.57% | 78 | 261 | 60.94% |
| TSLA240726P00150000 | 2024-06-28 3:59PM EDT | 150.00 | 0.44 | 0.44 | 0.48 | -0.12 | -21.43% | 1,024 | 1,644 | 58.69% |
| TSLA240726P00155000 | 2024-06-28 3:56PM EDT | 155.00 | 0.62 | 0.57 | 0.68 | -0.19 | -23.46% | 159 | 894 | 56.20% |
| TSLA240726P00160000 | 2024-06-28 3:58PM EDT | 160.00 | 0.92 | 0.87 | 0.95 | -0.14 | -13.21% | 296 | 886 | 54.69% |
| TSLA240726P00165000 | 2024-06-28 3:59PM EDT | 165.00 | 1.32 | 1.28 | 1.37 | -0.26 | -16.46% | 310 | 1,062 | 53.44% |
| TSLA240726P00170000 | 2024-06-28 3:59PM EDT | 170.00 | 1.95 | 1.90 | 1.95 | -0.28 | -12.56% | 852 | 3,229 | 52.48% |
| TSLA240726P00175000 | 2024-06-28 3:59PM EDT | 175.00 | 2.83 | 2.70 | 2.88 | -0.37 | -11.56% | 402 | 1,914 | 51.98% |
| TSLA240726P00180000 | 2024-06-28 3:59PM EDT | 180.00 | 4.05 | 3.90 | 4.10 | -0.30 | -6.90% | 851 | 1,636 | 51.95% |
| TSLA240726P00185000 | 2024-06-28 3:58PM EDT | 185.00 | 5.60 | 5.45 | 5.70 | -0.38 | -6.35% | 588 | 1,396 | 52.14% |
| TSLA240726P00190000 | 2024-06-28 3:59PM EDT | 190.00 | 7.60 | 7.40 | 7.65 | -0.30 | -3.80% | 571 | 969 | 52.42% |
| TSLA240726P00195000 | 2024-06-28 3:57PM EDT | 195.00 | 9.79 | 9.65 | 9.95 | -0.46 | -4.49% | 968 | 614 | 52.50% |
| TSLA240726P00200000 | 2024-06-28 3:58PM EDT | 200.00 | 12.50 | 12.30 | 12.60 | -0.30 | -2.34% | 810 | 513 | 52.67% |
| TSLA240726P00205000 | 2024-06-28 3:32PM EDT | 205.00 | 17.00 | 15.25 | 15.60 | +1.35 | +8.63% | 536 | 27 | 52.75% |
| TSLA240726P00210000 | 2024-06-28 3:50PM EDT | 210.00 | 18.95 | 18.55 | 18.90 | -0.85 | -4.29% | 86 | 143 | 52.84% |
| TSLA240726P00215000 | 2024-06-28 3:59PM EDT | 215.00 | 22.42 | 20.60 | 23.55 | -0.31 | -1.36% | 12 | 17 | 51.65% |
| TSLA240726P00220000 | 2024-06-28 3:59PM EDT | 220.00 | 26.32 | 24.55 | 28.05 | +0.26 | +1.00% | 16 | 13 | 53.81% |
| TSLA240726P00225000 | 2024-06-28 10:16AM EDT | 225.00 | 27.52 | 28.55 | 32.20 | -5.88 | -17.60% | 1 | 12 | 54.00% |
| TSLA240726P00230000 | 2024-06-28 12:19PM EDT | 230.00 | 35.00 | 32.90 | 36.30 | -14.30 | -29.01% | 13 | 3 | 53.96% |
| TSLA240726P00235000 | 2024-06-28 10:26AM EDT | 235.00 | 36.84 | 37.25 | 40.75 | -4.16 | -10.15% | 1 | 11 | 53.98% |
| TSLA240726P00240000 | 2024-06-28 1:19PM EDT | 240.00 | 44.15 | 41.90 | 45.15 | -3.90 | -8.12% | 1 | 4 | 53.96% |
| TSLA240726P00245000 | 2024-06-12 10:49AM EDT | 245.00 | 67.65 | 46.20 | 49.95 | 0.00 | - | - | 10 | 52.86% |
| TSLA240726P00250000 | 2024-06-28 12:26PM EDT | 250.00 | 53.20 | 51.05 | 54.60 | +53.20 | - | 11 | 21 | 53.00% |
| TSLA240726P00255000 | 2024-06-28 1:20PM EDT | 255.00 | 58.34 | 56.00 | 59.45 | +58.34 | - | 2 | 1 | 54.76% |
| TSLA240726P00270000 | 2024-06-14 10:31AM EDT | 270.00 | 90.40 | 70.35 | 74.20 | 0.00 | - | 1 | 0 | 51.86% |
| TSLA240726P00325000 | 2024-06-25 12:11PM EDT | 325.00 | 137.80 | 125.25 | 129.25 | 0.00 | - | 10 | 0 | 75.39% |
