拍板:125.00
認購期權範圍2024年5月17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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240517C00125000 | 2024-05-14 12:49PM EDT | 2024-05-17 | 52.70 | 51.30 | 54.00 | +6.00 | +12.85% | 76 | 578 | 149.22% |
| TSLA240524C00125000 | 2024-05-13 9:58AM EDT | 2024-05-24 | 51.85 | 52.00 | 54.05 | +1.75 | +3.49% | 1 | 56 | 115.23% |
| TSLA240531C00125000 | 2024-05-08 10:15AM EDT | 2024-05-31 | 48.75 | 52.05 | 53.75 | 0.00 | - | 3 | 27 | 85.25% |
| TSLA240614C00125000 | 2024-05-14 3:40PM EDT | 2024-06-14 | 53.85 | 52.85 | 54.00 | +5.80 | +12.07% | 4 | 3 | 76.42% |
| TSLA240621C00125000 | 2024-05-10 11:21AM EDT | 2024-06-21 | 45.25 | 53.00 | 54.30 | 0.00 | - | 2 | 591 | 72.85% |
| TSLA240719C00125000 | 2024-05-09 11:54AM EDT | 2024-07-19 | 50.50 | 54.20 | 56.10 | 0.00 | - | 5 | 199 | 69.63% |
| TSLA240816C00125000 | 2024-05-14 12:42PM EDT | 2024-08-16 | 56.05 | 54.90 | 57.65 | +5.15 | +10.12% | 6 | 74 | 65.44% |
| TSLA240920C00125000 | 2024-05-14 3:42PM EDT | 2024-09-20 | 58.14 | 57.40 | 59.25 | +4.48 | +8.35% | 3 | 1,005 | 65.36% |
| TSLA241018C00125000 | 2024-05-10 3:33PM EDT | 2024-10-18 | 51.64 | 58.95 | 59.80 | 0.00 | - | 9 | 51 | 63.29% |
| TSLA241115C00125000 | 2024-05-14 12:06PM EDT | 2024-11-15 | 61.10 | 60.60 | 61.60 | +7.30 | +13.57% | 1 | 241 | 64.08% |
| TSLA241220C00125000 | 2024-04-30 11:14AM EDT | 2024-12-20 | 69.79 | 60.70 | 63.15 | 0.00 | - | 7 | 118 | 61.22% |
| TSLA250117C00125000 | 2024-05-14 2:26PM EDT | 2025-01-17 | 63.28 | 63.65 | 64.50 | +4.32 | +7.33% | 72 | 1,899 | 63.45% |
| TSLA250321C00125000 | 2024-05-13 10:36AM EDT | 2025-03-21 | 63.35 | 66.35 | 67.55 | 0.00 | - | 3 | 390 | 63.33% |
| TSLA250620C00125000 | 2024-05-14 11:46AM EDT | 2025-06-20 | 71.42 | 69.70 | 72.05 | +7.87 | +12.38% | 5 | 0 | 63.45% |
| TSLA250919C00125000 | 2024-05-06 3:42PM EDT | 2025-09-19 | 81.46 | 73.15 | 75.05 | 0.00 | - | 2 | 44 | 62.93% |
| TSLA251219C00125000 | 2024-05-14 3:15PM EDT | 2025-12-19 | 78.20 | 76.95 | 79.55 | -11.48 | -12.80% | 35 | 156 | 64.42% |
| TSLA260116C00125000 | 2024-05-14 3:44PM EDT | 2026-01-16 | 79.40 | 77.95 | 80.50 | +4.15 | +5.51% | 1 | 342 | 64.44% |
| TSLA260618C00125000 | 2024-05-13 10:22AM EDT | 2026-06-18 | 81.20 | 83.45 | 85.65 | 0.00 | - | 1 | 239 | 65.03% |
| TSLA261218C00125000 | 2024-05-10 11:52AM EDT | 2026-12-18 | 83.00 | 88.60 | 91.60 | 0.00 | - | 1 | 180 | 65.40% |
認沽盤範圍2024年5月17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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240517P00125000 | 2024-05-14 3:55PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 34 | 9,955 | 109.38% |
| TSLA240524P00125000 | 2024-05-14 3:28PM EDT | 2024-05-24 | 0.03 | 0.02 | 0.03 | -0.02 | -40.00% | 606 | 1,317 | 76.56% |
| TSLA240531P00125000 | 2024-05-14 3:39PM EDT | 2024-05-31 | 0.06 | 0.06 | 0.07 | -0.04 | -40.00% | 326 | 1,410 | 66.60% |
| TSLA240607P00125000 | 2024-05-14 2:53PM EDT | 2024-06-07 | 0.12 | 0.11 | 0.12 | -0.02 | -14.29% | 24 | 952 | 60.94% |
| TSLA240614P00125000 | 2024-05-14 2:32PM EDT | 2024-06-14 | 0.18 | 0.15 | 0.21 | -0.06 | -25.00% | 23 | 66 | 57.42% |
| TSLA240621P00125000 | 2024-05-14 3:37PM EDT | 2024-06-21 | 0.25 | 0.24 | 0.25 | -0.09 | -26.47% | 213 | 24,127 | 54.59% |
| TSLA240628P00125000 | 2024-05-14 1:23PM EDT | 2024-06-28 | 0.38 | 0.31 | 0.38 | -0.26 | -40.62% | 5 | 15 | 53.17% |
| TSLA240719P00125000 | 2024-05-14 3:40PM EDT | 2024-07-19 | 0.81 | 0.80 | 0.83 | -0.21 | -20.59% | 41 | 5,411 | 52.03% |
| TSLA240816P00125000 | 2024-05-14 3:30PM EDT | 2024-08-16 | 1.76 | 1.77 | 1.81 | -0.39 | -18.14% | 30 | 2,878 | 52.69% |
| TSLA240920P00125000 | 2024-05-14 3:42PM EDT | 2024-09-20 | 2.69 | 2.64 | 2.71 | -0.44 | -14.06% | 320 | 5,945 | 50.43% |
| TSLA241018P00125000 | 2024-05-14 10:29AM EDT | 2024-10-18 | 3.55 | 3.50 | 3.65 | -0.50 | -12.35% | 11 | 1,247 | 50.08% |
| TSLA241115P00125000 | 2024-05-14 2:15PM EDT | 2024-11-15 | 4.85 | 4.75 | 4.85 | -0.45 | -8.49% | 8 | 3,294 | 51.05% |
| TSLA241220P00125000 | 2024-05-14 11:52AM EDT | 2024-12-20 | 5.89 | 5.65 | 5.80 | -0.46 | -7.24% | 3 | 980 | 50.23% |
| TSLA250117P00125000 | 2024-05-14 3:47PM EDT | 2025-01-17 | 6.49 | 6.40 | 6.60 | -0.51 | -7.29% | 37 | 8,782 | 49.76% |
| TSLA250321P00125000 | 2024-05-14 3:39PM EDT | 2025-03-21 | 8.26 | 8.20 | 8.40 | -1.14 | -12.13% | 82 | 1,733 | 49.12% |
| TSLA250620P00125000 | 2024-05-10 1:50PM EDT | 2025-06-20 | 12.05 | 10.60 | 10.85 | 0.00 | - | 4 | 2,810 | 48.49% |
| TSLA250919P00125000 | 2024-05-13 10:58AM EDT | 2025-09-19 | 13.60 | 12.75 | 13.15 | 0.00 | - | 1 | 697 | 48.08% |
| TSLA251219P00125000 | 2024-05-13 1:44PM EDT | 2025-12-19 | 15.50 | 15.00 | 15.40 | -0.75 | -4.62% | 2 | 1,603 | 47.93% |
| TSLA260116P00125000 | 2024-05-14 12:49PM EDT | 2026-01-16 | 15.94 | 15.60 | 16.05 | -0.56 | -3.39% | 4 | 2,107 | 47.86% |
| TSLA260618P00125000 | 2024-05-14 1:24PM EDT | 2026-06-18 | 19.15 | 18.30 | 19.60 | -1.20 | -5.90% | 6 | 2,509 | 47.84% |
| TSLA261218P00125000 | 2024-05-14 10:43AM EDT | 2026-12-18 | 22.40 | 20.95 | 22.55 | -0.17 | -0.75% | 5 | 1,028 | 46.68% |
