認購期權範圍2024年8月2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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240802C00075000 | 2024-06-28 10:03AM EDT | 75.00 | 127.70 | 121.05 | 125.35 | +5.92 | +4.86% | 1 | 4 | 149.02% |
| TSLA240802C00080000 | 2024-06-28 9:57AM EDT | 80.00 | 122.64 | 116.00 | 120.25 | +122.64 | - | 4 | 0 | 134.57% |
| TSLA240802C00085000 | 2024-06-28 10:56AM EDT | 85.00 | 118.30 | 111.10 | 115.45 | +118.30 | - | 8 | 0 | 135.25% |
| TSLA240802C00095000 | 2024-06-26 11:17AM EDT | 95.00 | 98.34 | 101.20 | 105.35 | +98.34 | - | - | 2 | 118.95% |
| TSLA240802C00100000 | 2024-06-20 3:57PM EDT | 100.00 | 82.27 | 95.90 | 100.25 | 0.00 | - | - | 1 | 100.49% |
| TSLA240802C00115000 | 2024-06-27 3:42PM EDT | 115.00 | 83.10 | 81.30 | 85.55 | 0.00 | - | 4 | 3 | 95.90% |
| TSLA240802C00125000 | 2024-06-27 2:15PM EDT | 125.00 | 71.95 | 71.05 | 75.50 | +71.95 | - | - | 1 | 78.42% |
| TSLA240802C00130000 | 2024-06-27 3:04PM EDT | 130.00 | 67.52 | 66.55 | 70.75 | 0.00 | - | 20 | 20 | 82.01% |
| TSLA240802C00135000 | 2024-06-26 9:32AM EDT | 135.00 | 55.45 | 61.40 | 65.75 | 0.00 | - | 1 | 4 | 74.22% |
| TSLA240802C00140000 | 2024-06-28 11:27AM EDT | 140.00 | 61.78 | 56.65 | 61.05 | +4.43 | +7.72% | 9 | 8 | 73.19% |
| TSLA240802C00145000 | 2024-06-28 3:38PM EDT | 145.00 | 52.32 | 51.85 | 56.20 | +3.07 | +6.23% | 9 | 8 | 69.65% |
| TSLA240802C00150000 | 2024-06-28 3:52PM EDT | 150.00 | 48.95 | 46.95 | 51.15 | +0.53 | +1.09% | 14 | 10 | 63.84% |
| TSLA240802C00155000 | 2024-06-28 11:37AM EDT | 155.00 | 47.32 | 42.30 | 46.45 | +3.81 | +8.76% | 8 | 16 | 61.56% |
| TSLA240802C00160000 | 2024-06-28 3:28PM EDT | 160.00 | 38.57 | 37.75 | 41.80 | +0.32 | +0.84% | 4 | 23 | 59.24% |
| TSLA240802C00165000 | 2024-06-28 12:37PM EDT | 165.00 | 34.77 | 32.95 | 37.40 | -0.23 | -0.66% | 9 | 26 | 56.16% |
| TSLA240802C00170000 | 2024-06-28 3:50PM EDT | 170.00 | 30.47 | 29.40 | 33.20 | -0.68 | -2.18% | 7 | 83 | 57.40% |
| TSLA240802C00175000 | 2024-06-28 3:50PM EDT | 175.00 | 26.55 | 25.25 | 29.25 | +0.62 | +2.39% | 4 | 244 | 55.87% |
| TSLA240802C00180000 | 2024-06-28 3:50PM EDT | 180.00 | 23.48 | 23.50 | 25.10 | -0.16 | -0.68% | 48 | 440 | 58.89% |
| TSLA240802C00185000 | 2024-06-28 3:59PM EDT | 185.00 | 20.25 | 19.05 | 21.75 | -0.13 | -0.64% | 310 | 787 | 55.65% |
| TSLA240802C00190000 | 2024-06-28 3:43PM EDT | 190.00 | 16.45 | 17.25 | 17.65 | -1.15 | -6.53% | 140 | 723 | 55.70% |
| TSLA240802C00195000 | 2024-06-28 3:57PM EDT | 195.00 | 14.76 | 14.55 | 14.95 | +0.31 | +2.15% | 381 | 727 | 55.51% |
| TSLA240802C00200000 | 2024-06-28 3:59PM EDT | 200.00 | 12.20 | 12.25 | 12.45 | -0.05 | -0.41% | 1,932 | 1,684 | 55.31% |
| TSLA240802C00205000 | 2024-06-28 3:58PM EDT | 205.00 | 10.26 | 10.15 | 10.45 | -0.14 | -1.35% | 798 | 826 | 55.37% |
| TSLA240802C00210000 | 2024-06-28 3:59PM EDT | 210.00 | 8.55 | 8.40 | 8.75 | +0.07 | +0.83% | 552 | 698 | 55.64% |
| TSLA240802C00215000 | 2024-06-28 3:58PM EDT | 215.00 | 6.98 | 6.90 | 7.25 | -0.07 | -0.99% | 229 | 355 | 55.80% |
| TSLA240802C00220000 | 2024-06-28 3:59PM EDT | 220.00 | 5.80 | 5.70 | 5.95 | +0.05 | +0.87% | 880 | 703 | 56.07% |
| TSLA240802C00225000 | 2024-06-28 3:51PM EDT | 225.00 | 4.69 | 4.65 | 4.95 | -0.16 | -3.30% | 166 | 674 | 56.47% |
| TSLA240802C00230000 | 2024-06-28 3:59PM EDT | 230.00 | 3.95 | 3.80 | 4.10 | -0.10 | -2.47% | 365 | 812 | 56.91% |
| TSLA240802C00235000 | 2024-06-28 3:56PM EDT | 235.00 | 3.35 | 3.10 | 3.40 | +0.15 | +4.69% | 254 | 374 | 57.39% |
| TSLA240802C00240000 | 2024-06-28 3:56PM EDT | 240.00 | 2.70 | 2.56 | 2.79 | -0.01 | -0.37% | 220 | 4,158 | 57.89% |
| TSLA240802C00245000 | 2024-06-28 3:49PM EDT | 245.00 | 2.10 | 2.12 | 2.32 | -0.12 | -5.41% | 70 | 238 | 58.52% |
| TSLA240802C00250000 | 2024-06-28 3:59PM EDT | 250.00 | 1.83 | 1.75 | 1.95 | 0.00 | - | 512 | 955 | 59.22% |
| TSLA240802C00255000 | 2024-06-28 3:34PM EDT | 255.00 | 1.42 | 1.46 | 1.64 | +0.02 | +1.43% | 66 | 143 | 59.96% |
| TSLA240802C00260000 | 2024-06-28 3:58PM EDT | 260.00 | 1.32 | 1.26 | 1.39 | -0.03 | -2.22% | 82 | 153 | 60.94% |
| TSLA240802C00265000 | 2024-06-28 12:41PM EDT | 265.00 | 1.07 | 1.06 | 1.19 | 0.00 | - | 69 | 65 | 61.74% |
| TSLA240802C00270000 | 2024-06-28 3:49PM EDT | 270.00 | 0.89 | 0.90 | 1.02 | -0.09 | -9.18% | 205 | 140 | 62.60% |
| TSLA240802C00275000 | 2024-06-28 2:05PM EDT | 275.00 | 0.85 | 0.77 | 0.88 | +0.07 | +8.97% | 34 | 30 | 63.45% |
| TSLA240802C00280000 | 2024-06-28 3:55PM EDT | 280.00 | 0.71 | 0.67 | 0.77 | +0.01 | +1.43% | 27 | 88 | 64.45% |
| TSLA240802C00285000 | 2024-06-28 12:38PM EDT | 285.00 | 0.62 | 0.58 | 0.68 | +0.05 | +8.77% | 13 | 16 | 65.43% |
| TSLA240802C00290000 | 2024-06-28 11:52AM EDT | 290.00 | 0.65 | 0.50 | 0.59 | +0.10 | +18.18% | 17 | 33 | 66.21% |
| TSLA240802C00295000 | 2024-06-28 12:18PM EDT | 295.00 | 0.52 | 0.45 | 0.53 | +0.05 | +10.64% | 74 | 270 | 67.38% |
| TSLA240802C00300000 | 2024-06-28 3:59PM EDT | 300.00 | 0.45 | 0.42 | 0.47 | 0.00 | - | 30 | 1,181 | 68.56% |
| TSLA240802C00305000 | 2024-06-28 1:19PM EDT | 305.00 | 0.37 | 0.35 | 0.43 | +0.02 | +5.71% | 11 | 210 | 69.34% |
| TSLA240802C00310000 | 2024-06-28 3:30PM EDT | 310.00 | 0.33 | 0.31 | 0.39 | -0.01 | -2.94% | 1 | 48 | 70.31% |
| TSLA240802C00315000 | 2024-06-28 9:30AM EDT | 315.00 | 0.40 | 0.27 | 0.35 | +0.40 | - | 1 | 5 | 71.09% |
| TSLA240802C00320000 | 2024-06-28 2:42PM EDT | 320.00 | 0.27 | 0.24 | 0.32 | -0.01 | -3.57% | 6 | 80 | 72.07% |
| TSLA240802C00325000 | 2024-06-25 3:21PM EDT | 325.00 | 0.17 | 0.22 | 0.29 | +0.17 | - | - | 1 | 73.05% |
| TSLA240802C00330000 | 2024-06-28 12:26PM EDT | 330.00 | 0.24 | 0.20 | 0.27 | +0.24 | - | 6 | 7 | 74.07% |
| TSLA240802C00335000 | 2024-06-28 10:10AM EDT | 335.00 | 0.26 | 0.18 | 0.25 | +0.26 | - | 1 | 0 | 75.00% |
| TSLA240802C00340000 | 2024-06-28 11:37AM EDT | 340.00 | 0.25 | 0.16 | 0.23 | 0.00 | - | 6 | 25 | 75.78% |
| TSLA240802C00350000 | 2024-06-28 12:56PM EDT | 350.00 | 0.19 | 0.13 | 0.20 | +0.03 | +18.75% | 76 | 49 | 77.64% |
認沽盤範圍2024年8月2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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240802P00075000 | 2024-06-21 2:41PM EDT | 75.00 | 0.11 | 0.00 | 0.07 | 0.00 | - | 1 | 2 | 114.84% |
| TSLA240802P00085000 | 2024-06-14 12:00PM EDT | 85.00 | 0.20 | 0.01 | 0.08 | 0.00 | - | - | 1 | 103.13% |
| TSLA240802P00090000 | 2024-06-14 1:02PM EDT | 90.00 | 0.06 | 0.02 | 0.09 | 0.00 | - | - | 5 | 98.44% |
| TSLA240802P00100000 | 2024-06-20 2:13PM EDT | 100.00 | 0.20 | 0.04 | 0.12 | 0.00 | - | 22 | 133 | 89.84% |
| TSLA240802P00105000 | 2024-06-27 11:47AM EDT | 105.00 | 0.09 | 0.05 | 0.12 | 0.00 | - | 4 | 8 | 84.57% |
| TSLA240802P00110000 | 2024-06-27 1:38PM EDT | 110.00 | 0.11 | 0.07 | 0.14 | 0.00 | - | 18 | 103 | 80.86% |
| TSLA240802P00115000 | 2024-06-27 11:45AM EDT | 115.00 | 0.14 | 0.08 | 0.16 | 0.00 | - | 4 | 22 | 76.56% |
| TSLA240802P00120000 | 2024-06-27 11:47AM EDT | 120.00 | 0.17 | 0.10 | 0.18 | 0.00 | - | 4 | 41 | 72.56% |
| TSLA240802P00125000 | 2024-06-28 2:58PM EDT | 125.00 | 0.23 | 0.14 | 0.22 | +0.01 | +4.55% | 5 | 9 | 69.53% |
| TSLA240802P00130000 | 2024-06-28 2:26PM EDT | 130.00 | 0.26 | 0.18 | 0.26 | 0.00 | - | 31 | 241 | 66.11% |
| TSLA240802P00135000 | 2024-06-28 3:59PM EDT | 135.00 | 0.28 | 0.24 | 0.32 | -0.05 | -15.15% | 39 | 38 | 63.18% |
| TSLA240802P00140000 | 2024-06-28 3:18PM EDT | 140.00 | 0.41 | 0.35 | 0.40 | -0.04 | -8.89% | 30 | 133 | 60.84% |
| TSLA240802P00145000 | 2024-06-28 1:44PM EDT | 145.00 | 0.62 | 0.43 | 0.54 | +0.04 | +6.90% | 53 | 196 | 58.20% |
| TSLA240802P00150000 | 2024-06-28 3:17PM EDT | 150.00 | 0.80 | 0.59 | 0.72 | -0.01 | -1.23% | 151 | 414 | 56.10% |
| TSLA240802P00155000 | 2024-06-28 3:38PM EDT | 155.00 | 1.11 | 0.90 | 0.98 | +0.03 | +2.78% | 39 | 567 | 54.83% |
| TSLA240802P00160000 | 2024-06-28 3:59PM EDT | 160.00 | 1.31 | 1.26 | 1.36 | -0.20 | -13.25% | 195 | 527 | 53.44% |
| TSLA240802P00165000 | 2024-06-28 3:52PM EDT | 165.00 | 1.93 | 1.80 | 1.90 | -0.13 | -6.31% | 1,180 | 1,893 | 52.48% |
| TSLA240802P00170000 | 2024-06-28 3:59PM EDT | 170.00 | 2.58 | 2.43 | 2.65 | -0.32 | -11.03% | 1,201 | 1,551 | 51.39% |
| TSLA240802P00175000 | 2024-06-28 3:54PM EDT | 175.00 | 3.65 | 3.40 | 3.70 | -0.20 | -5.19% | 274 | 661 | 51.06% |
| TSLA240802P00180000 | 2024-06-28 3:55PM EDT | 180.00 | 4.89 | 4.70 | 5.00 | -0.36 | -6.86% | 1,184 | 648 | 50.84% |
| TSLA240802P00185000 | 2024-06-28 3:52PM EDT | 185.00 | 6.76 | 6.35 | 6.65 | +0.06 | +0.90% | 930 | 1,839 | 50.88% |
| TSLA240802P00190000 | 2024-06-28 3:59PM EDT | 190.00 | 8.46 | 8.30 | 8.60 | -0.34 | -3.86% | 368 | 1,083 | 50.79% |
| TSLA240802P00195000 | 2024-06-28 3:58PM EDT | 195.00 | 10.75 | 10.65 | 10.95 | -0.39 | -3.50% | 454 | 643 | 51.00% |
| TSLA240802P00200000 | 2024-06-28 3:55PM EDT | 200.00 | 13.36 | 13.20 | 13.55 | -0.44 | -3.19% | 366 | 280 | 50.78% |
| TSLA240802P00205000 | 2024-06-28 3:22PM EDT | 205.00 | 17.30 | 16.15 | 16.55 | +0.06 | +0.35% | 73 | 39 | 50.89% |
| TSLA240802P00210000 | 2024-06-28 2:19PM EDT | 210.00 | 20.00 | 19.40 | 19.75 | -0.05 | -0.25% | 98 | 817 | 50.81% |
| TSLA240802P00215000 | 2024-06-28 2:48PM EDT | 215.00 | 24.42 | 21.00 | 25.30 | +0.94 | +4.00% | 11 | 12 | 51.06% |
| TSLA240802P00220000 | 2024-06-28 1:59PM EDT | 220.00 | 27.45 | 25.10 | 29.00 | -1.35 | -4.69% | 5 | 11 | 51.73% |
| TSLA240802P00225000 | 2024-06-28 2:42PM EDT | 225.00 | 31.85 | 28.80 | 33.30 | -0.55 | -1.70% | 13 | 4 | 51.89% |
| TSLA240802P00230000 | 2024-06-27 9:59AM EDT | 230.00 | 34.80 | 33.15 | 37.50 | 0.00 | - | 2 | 5 | 52.60% |
| TSLA240802P00235000 | 2024-06-28 1:22PM EDT | 235.00 | 39.85 | 37.65 | 41.85 | -0.90 | -2.21% | 2 | 32 | 53.42% |
| TSLA240802P00240000 | 2024-06-28 12:51PM EDT | 240.00 | 45.35 | 41.85 | 46.15 | +45.35 | - | 3 | 1 | 52.06% |
| TSLA240802P00245000 | 2024-06-18 9:47AM EDT | 245.00 | 61.60 | 46.40 | 50.80 | 0.00 | - | - | 0 | 52.39% |
| TSLA240802P00250000 | 2024-06-28 11:23AM EDT | 250.00 | 50.33 | 50.95 | 55.40 | +50.33 | - | 1 | 0 | 51.56% |
| TSLA240802P00255000 | 2024-06-26 3:30PM EDT | 255.00 | 58.35 | 56.15 | 60.25 | +58.35 | - | - | 2 | 55.08% |
| TSLA240802P00265000 | 2024-06-20 9:41AM EDT | 265.00 | 81.15 | 65.65 | 69.90 | 0.00 | - | - | 0 | 55.35% |
| TSLA240802P00295000 | 2024-06-27 3:44PM EDT | 295.00 | 97.50 | 95.40 | 99.50 | +97.50 | - | - | 0 | 63.38% |
| TSLA240802P00300000 | 2024-06-28 9:30AM EDT | 300.00 | 102.75 | 100.40 | 104.75 | +0.25 | +0.24% | 1 | 8 | 68.90% |
| TSLA240802P00310000 | 2024-06-20 3:37PM EDT | 310.00 | 128.99 | 110.40 | 114.75 | 0.00 | - | - | 0 | 73.24% |
