拍板:130.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240517C00130000 | 2024-05-10 2:25PM EDT | 2024-05-17 | 38.65 | 37.45 | 39.95 | -3.35 | -7.98% | 77 | 980 | 99.02% |
| TSLA240524C00130000 | 2024-05-10 3:29PM EDT | 2024-05-24 | 39.55 | 38.00 | 39.90 | -2.45 | -5.83% | 82 | 286 | 80.27% |
| TSLA240531C00130000 | 2024-05-10 9:51AM EDT | 2024-05-31 | 43.00 | 38.30 | 39.95 | -10.08 | -18.99% | 2 | 49 | 69.92% |
| TSLA240607C00130000 | 2024-05-10 10:21AM EDT | 2024-06-07 | 41.50 | 38.65 | 40.05 | -0.70 | -1.66% | 1 | 12 | 64.80% |
| TSLA240614C00130000 | 2024-05-10 3:51PM EDT | 2024-06-14 | 39.78 | 39.25 | 40.40 | -4.13 | -9.41% | 22 | 2 | 64.58% |
| TSLA240621C00130000 | 2024-05-10 1:45PM EDT | 2024-06-21 | 40.25 | 39.45 | 40.60 | -4.35 | -9.75% | 2 | 1,558 | 61.21% |
| TSLA240719C00130000 | 2024-05-08 10:52AM EDT | 2024-07-19 | 48.00 | 40.20 | 42.10 | 0.00 | - | 4 | 954 | 55.87% |
| TSLA240816C00130000 | 2024-05-10 3:46PM EDT | 2024-08-16 | 43.85 | 42.50 | 44.10 | -2.65 | -5.70% | 19 | 269 | 58.37% |
| TSLA240920C00130000 | 2024-05-10 12:02PM EDT | 2024-09-20 | 45.70 | 45.05 | 45.95 | -3.30 | -6.73% | 3 | 1,042 | 58.67% |
| TSLA241018C00130000 | 2024-05-10 9:37AM EDT | 2024-10-18 | 46.95 | 46.95 | 47.60 | -6.13 | -11.55% | 4 | 41 | 59.18% |
| TSLA241115C00130000 | 2024-05-10 9:52AM EDT | 2024-11-15 | 51.85 | 47.95 | 49.60 | -9.45 | -15.42% | 3 | 88 | 59.03% |
| TSLA241220C00130000 | 2024-05-09 10:09AM EDT | 2024-12-20 | 56.60 | 49.70 | 51.30 | 0.00 | - | 1 | 131 | 58.76% |
| TSLA250117C00130000 | 2024-05-09 3:56PM EDT | 2025-01-17 | 55.42 | 51.90 | 52.80 | 0.00 | - | 1 | 5,300 | 59.89% |
| TSLA250321C00130000 | 2024-05-10 2:08PM EDT | 2025-03-21 | 55.45 | 54.25 | 56.70 | -3.81 | -6.43% | 5 | 470 | 60.22% |
| TSLA250620C00130000 | 2024-05-10 1:50PM EDT | 2025-06-20 | 59.95 | 58.50 | 60.90 | -2.71 | -4.32% | 16 | 2,389 | 60.84% |
| TSLA250919C00130000 | 2024-05-06 2:05PM EDT | 2025-09-19 | 78.49 | 62.05 | 64.15 | 0.00 | - | 4 | 60 | 60.61% |
| TSLA251219C00130000 | 2024-05-10 10:27AM EDT | 2025-12-19 | 68.50 | 66.20 | 68.70 | -4.19 | -5.76% | 1 | 197 | 62.34% |
| TSLA260116C00130000 | 2024-05-10 11:29AM EDT | 2026-01-16 | 69.00 | 67.25 | 69.75 | -10.05 | -12.71% | 1 | 120 | 62.46% |
| TSLA260618C00130000 | 2024-05-10 10:20AM EDT | 2026-06-18 | 75.53 | 72.75 | 75.15 | -6.84 | -8.30% | 6 | 251 | 63.21% |
| TSLA261218C00130000 | 2024-05-10 12:10PM EDT | 2026-12-18 | 80.05 | 78.25 | 81.20 | -3.30 | -3.96% | 13 | 137 | 63.88% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240517P00130000 | 2024-05-10 3:42PM EDT | 2024-05-17 | 0.04 | 0.04 | 0.05 | 0.00 | - | 1,703 | 17,173 | 78.13% |
| TSLA240524P00130000 | 2024-05-10 3:37PM EDT | 2024-05-24 | 0.10 | 0.09 | 0.10 | +0.01 | +11.11% | 412 | 6,468 | 61.13% |
| TSLA240531P00130000 | 2024-05-10 3:30PM EDT | 2024-05-31 | 0.17 | 0.16 | 0.18 | +0.03 | +21.43% | 89 | 1,281 | 54.39% |
| TSLA240607P00130000 | 2024-05-10 3:48PM EDT | 2024-06-07 | 0.28 | 0.28 | 0.30 | +0.04 | +16.67% | 249 | 709 | 51.56% |
| TSLA240614P00130000 | 2024-05-10 3:29PM EDT | 2024-06-14 | 0.43 | 0.41 | 0.46 | +0.03 | +7.50% | 197 | 440 | 50.34% |
| TSLA240621P00130000 | 2024-05-10 3:59PM EDT | 2024-06-21 | 0.58 | 0.56 | 0.59 | +0.03 | +5.45% | 971 | 20,610 | 48.36% |
| TSLA240719P00130000 | 2024-05-10 3:59PM EDT | 2024-07-19 | 1.57 | 1.54 | 1.59 | +0.09 | +6.08% | 528 | 6,562 | 47.73% |
| TSLA240816P00130000 | 2024-05-10 3:48PM EDT | 2024-08-16 | 3.05 | 3.00 | 3.10 | +0.14 | +4.81% | 114 | 13,232 | 49.60% |
| TSLA240920P00130000 | 2024-05-10 3:49PM EDT | 2024-09-20 | 4.20 | 4.15 | 4.25 | +0.16 | +3.96% | 144 | 18,207 | 47.71% |
| TSLA241018P00130000 | 2024-05-10 3:37PM EDT | 2024-10-18 | 5.28 | 5.25 | 5.40 | +0.23 | +4.55% | 38 | 2,080 | 47.64% |
| TSLA241115P00130000 | 2024-05-10 3:42PM EDT | 2024-11-15 | 6.80 | 6.70 | 6.90 | +0.25 | +3.82% | 43 | 8,252 | 48.82% |
| TSLA241220P00130000 | 2024-05-10 12:49PM EDT | 2024-12-20 | 8.00 | 7.75 | 7.95 | +0.40 | +5.26% | 17 | 4,760 | 47.83% |
| TSLA250117P00130000 | 2024-05-10 3:53PM EDT | 2025-01-17 | 8.75 | 8.60 | 8.85 | +0.26 | +3.06% | 111 | 30,805 | 47.44% |
| TSLA250321P00130000 | 2024-05-10 2:14PM EDT | 2025-03-21 | 10.95 | 10.65 | 10.90 | +0.64 | +6.21% | 39 | 3,917 | 47.07% |
| TSLA250620P00130000 | 2024-05-10 11:48AM EDT | 2025-06-20 | 13.55 | 13.30 | 13.60 | +0.50 | +3.83% | 4 | 5,174 | 46.67% |
| TSLA250919P00130000 | 2024-05-10 12:04PM EDT | 2025-09-19 | 16.00 | 15.60 | 16.10 | +0.75 | +4.92% | 2 | 2,007 | 46.44% |
| TSLA251219P00130000 | 2024-05-10 3:08PM EDT | 2025-12-19 | 18.30 | 18.00 | 18.55 | +0.72 | +4.10% | 72 | 1,861 | 46.48% |
| TSLA260116P00130000 | 2024-05-10 1:11PM EDT | 2026-01-16 | 19.00 | 18.40 | 19.15 | +0.55 | +2.98% | 5 | 4,235 | 46.31% |
| TSLA260618P00130000 | 2024-05-10 1:47PM EDT | 2026-06-18 | 22.28 | 21.45 | 22.85 | +0.78 | +3.63% | 1 | 1,811 | 46.39% |
| TSLA261218P00130000 | 2024-05-10 2:43PM EDT | 2026-12-18 | 25.53 | 25.00 | 26.50 | +0.85 | +3.44% | 9 | 326 | 46.06% |
