拍板:190.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240517C00190000 | 2024-05-17 11:29AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 2,853 | 29,496 | 50.00% |
| TSLA240524C00190000 | 2024-05-17 11:28AM EDT | 2024-05-24 | 0.78 | 0.75 | 0.77 | +0.21 | +37.50% | 12,176 | 10,659 | 40.63% |
| TSLA240531C00190000 | 2024-05-17 11:27AM EDT | 2024-05-31 | 1.70 | 1.71 | 1.73 | +0.41 | +31.78% | 3,103 | 9,860 | 39.72% |
| TSLA240607C00190000 | 2024-05-17 11:27AM EDT | 2024-06-07 | 2.85 | 2.87 | 2.91 | +0.61 | +27.23% | 798 | 3,087 | 41.33% |
| TSLA240614C00190000 | 2024-05-17 11:27AM EDT | 2024-06-14 | 4.15 | 4.10 | 4.25 | +0.75 | +22.06% | 279 | 2,189 | 43.71% |
| TSLA240621C00190000 | 2024-05-17 11:27AM EDT | 2024-06-21 | 4.95 | 4.95 | 5.05 | +0.85 | +20.73% | 805 | 15,361 | 43.19% |
| TSLA240628C00190000 | 2024-05-17 11:21AM EDT | 2024-06-28 | 6.05 | 5.80 | 6.05 | +1.00 | +19.80% | 74 | 254 | 43.95% |
| TSLA240719C00190000 | 2024-05-17 11:27AM EDT | 2024-07-19 | 9.21 | 9.20 | 9.30 | +1.06 | +13.01% | 424 | 8,632 | 47.44% |
| TSLA240816C00190000 | 2024-05-17 11:19AM EDT | 2024-08-16 | 13.30 | 13.15 | 13.25 | +1.30 | +10.83% | 199 | 5,301 | 50.68% |
| TSLA240920C00190000 | 2024-05-17 10:57AM EDT | 2024-09-20 | 15.83 | 16.05 | 16.15 | +1.08 | +7.32% | 14 | 4,727 | 50.10% |
| TSLA241018C00190000 | 2024-05-17 10:35AM EDT | 2024-10-18 | 18.60 | 18.60 | 18.85 | +1.35 | +7.83% | 1 | 3,032 | 51.03% |
| TSLA241115C00190000 | 2024-05-17 10:37AM EDT | 2024-11-15 | 21.58 | 21.65 | 21.90 | +1.33 | +6.57% | 52 | 2,520 | 53.03% |
| TSLA241220C00190000 | 2024-05-17 10:59AM EDT | 2024-12-20 | 23.80 | 23.95 | 24.35 | +1.25 | +5.54% | 9 | 4,016 | 52.92% |
| TSLA250117C00190000 | 2024-05-17 11:26AM EDT | 2025-01-17 | 25.85 | 25.90 | 26.10 | +1.60 | +6.60% | 27 | 11,130 | 53.00% |
| TSLA250321C00190000 | 2024-05-16 2:03PM EDT | 2025-03-21 | 28.30 | 30.20 | 30.70 | 0.00 | - | 8 | 3,281 | 54.13% |
| TSLA250620C00190000 | 2024-05-17 11:00AM EDT | 2025-06-20 | 35.92 | 35.70 | 36.60 | +1.37 | +3.97% | 2 | 7,746 | 55.33% |
| TSLA250919C00190000 | 2024-05-17 10:35AM EDT | 2025-09-19 | 40.97 | 40.90 | 41.75 | +0.77 | +1.92% | 1 | 534 | 56.35% |
| TSLA251219C00190000 | 2024-05-16 2:03PM EDT | 2025-12-19 | 43.93 | 45.65 | 46.55 | 0.00 | - | 2 | 2,929 | 57.25% |
| TSLA260116C00190000 | 2024-05-17 10:34AM EDT | 2026-01-16 | 47.28 | 47.10 | 47.90 | +2.03 | +4.49% | 7 | 1,661 | 57.51% |
| TSLA260618C00190000 | 2024-05-16 9:56AM EDT | 2026-06-18 | 51.48 | 54.40 | 55.05 | 0.00 | - | 5 | 3,469 | 58.82% |
| TSLA261218C00190000 | 2024-05-17 10:29AM EDT | 2026-12-18 | 60.66 | 61.50 | 62.65 | +0.56 | +0.93% | 1 | 629 | 59.74% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240517P00190000 | 2024-05-17 10:57AM EDT | 2024-05-17 | 12.80 | 11.70 | 12.80 | -2.45 | -16.07% | 81 | 2,235 | 77.93% |
| TSLA240524P00190000 | 2024-05-17 11:22AM EDT | 2024-05-24 | 12.75 | 12.50 | 12.95 | -2.52 | -16.50% | 2,154 | 1,735 | 42.26% |
| TSLA240531P00190000 | 2024-05-17 10:49AM EDT | 2024-05-31 | 14.05 | 13.40 | 13.95 | -2.35 | -14.33% | 57 | 1,047 | 41.03% |
| TSLA240607P00190000 | 2024-05-17 10:36AM EDT | 2024-06-07 | 14.54 | 14.05 | 14.95 | -2.11 | -12.67% | 5 | 940 | 41.07% |
| TSLA240614P00190000 | 2024-05-17 10:17AM EDT | 2024-06-14 | 15.65 | 15.50 | 15.75 | -2.73 | -14.85% | 9 | 80 | 40.44% |
| TSLA240621P00190000 | 2024-05-17 11:28AM EDT | 2024-06-21 | 16.32 | 16.30 | 16.45 | -1.95 | -10.60% | 595 | 21,337 | 39.84% |
| TSLA240628P00190000 | 2024-05-17 11:07AM EDT | 2024-06-28 | 17.50 | 17.05 | 17.35 | -2.20 | -11.17% | 3 | 28 | 40.52% |
| TSLA240719P00190000 | 2024-05-17 10:55AM EDT | 2024-07-19 | 19.90 | 19.65 | 19.85 | -1.60 | -7.44% | 16 | 4,813 | 42.13% |
| TSLA240816P00190000 | 2024-05-16 3:56PM EDT | 2024-08-16 | 24.50 | 22.85 | 22.95 | 0.00 | - | 34 | 4,156 | 44.08% |
| TSLA240920P00190000 | 2024-05-17 10:38AM EDT | 2024-09-20 | 24.80 | 24.85 | 25.00 | -1.63 | -6.17% | 5 | 5,723 | 42.48% |
| TSLA241018P00190000 | 2024-05-17 9:55AM EDT | 2024-10-18 | 29.21 | 26.70 | 27.00 | +0.86 | +3.03% | 10 | 1,321 | 42.80% |
| TSLA241115P00190000 | 2024-05-16 2:23PM EDT | 2024-11-15 | 29.35 | 29.00 | 29.35 | -1.37 | -4.46% | 1 | 3,039 | 44.09% |
| TSLA241220P00190000 | 2024-05-16 2:07PM EDT | 2024-12-20 | 32.29 | 30.55 | 30.85 | 0.00 | - | 5 | 3,007 | 43.13% |
| TSLA250117P00190000 | 2024-05-16 9:44AM EDT | 2025-01-17 | 34.20 | 31.70 | 31.95 | 0.00 | - | 1 | 16,667 | 42.49% |
| TSLA250321P00190000 | 2024-05-17 10:02AM EDT | 2025-03-21 | 36.40 | 34.55 | 34.90 | -0.10 | -0.27% | 1 | 1,865 | 42.44% |
| TSLA250620P00190000 | 2024-05-17 11:01AM EDT | 2025-06-20 | 38.50 | 38.20 | 38.40 | -1.06 | -2.68% | 17 | 5,296 | 42.02% |
| TSLA250919P00190000 | 2024-05-10 10:07AM EDT | 2025-09-19 | 43.85 | 41.30 | 41.60 | 0.00 | - | 10 | 1,662 | 41.83% |
| TSLA251219P00190000 | 2024-05-15 11:26AM EDT | 2025-12-19 | 45.73 | 44.35 | 44.65 | 0.00 | - | 11 | 1,779 | 41.86% |
| TSLA260116P00190000 | 2024-05-17 10:59AM EDT | 2026-01-16 | 45.50 | 45.15 | 45.55 | -0.95 | -2.05% | 1 | 1,745 | 41.88% |
| TSLA260618P00190000 | 2024-05-15 2:30PM EDT | 2026-06-18 | 50.65 | 49.20 | 49.75 | 0.00 | - | 10 | 2,611 | 41.60% |
| TSLA261218P00190000 | 2024-05-15 2:29PM EDT | 2026-12-18 | 54.86 | 53.35 | 54.15 | 0.00 | - | 1 | 195 | 41.31% |
