拍板:110.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240517C00110000 | 2024-05-10 3:46PM EDT | 2024-05-17 | 58.91 | 57.40 | 59.90 | -2.91 | -4.71% | 7 | 244 | 146.88% |
| TSLA240524C00110000 | 2024-05-10 10:50AM EDT | 2024-05-24 | 59.04 | 58.20 | 59.80 | -3.38 | -5.41% | 4 | 59 | 124.22% |
| TSLA240531C00110000 | 2024-05-10 3:56PM EDT | 2024-05-31 | 59.20 | 58.30 | 59.80 | -13.65 | -18.74% | 1 | 12 | 103.17% |
| TSLA240607C00110000 | 2024-05-08 11:18AM EDT | 2024-06-07 | 65.13 | 58.50 | 59.80 | 0.00 | - | 1 | 2 | 92.14% |
| TSLA240621C00110000 | 2024-05-10 2:31PM EDT | 2024-06-21 | 59.40 | 58.85 | 60.10 | -21.95 | -26.98% | 1 | 544 | 81.67% |
| TSLA240719C00110000 | 2024-05-09 10:42AM EDT | 2024-07-19 | 60.50 | 59.75 | 60.85 | -5.05 | -7.70% | 30 | 61 | 73.00% |
| TSLA240816C00110000 | 2024-05-09 10:43AM EDT | 2024-08-16 | 66.35 | 59.95 | 61.90 | 0.00 | - | 1 | 20 | 66.80% |
| TSLA240920C00110000 | 2024-05-09 2:30PM EDT | 2024-09-20 | 64.76 | 61.15 | 63.15 | -1.45 | -2.19% | 1 | 300 | 64.77% |
| TSLA241018C00110000 | 2024-05-07 12:09PM EDT | 2024-10-18 | 65.75 | 63.30 | 64.20 | -9.16 | -12.23% | 3 | 33 | 66.53% |
| TSLA241115C00110000 | 2024-05-10 10:56AM EDT | 2024-11-15 | 65.15 | 64.65 | 65.60 | -5.15 | -7.33% | 5 | 71 | 66.94% |
| TSLA241220C00110000 | 2024-05-10 2:59PM EDT | 2024-12-20 | 66.60 | 65.95 | 66.85 | -6.40 | -8.77% | 1 | 46 | 65.94% |
| TSLA250117C00110000 | 2024-05-10 2:32PM EDT | 2025-01-17 | 67.60 | 67.05 | 68.00 | -3.25 | -4.59% | 1 | 4,630 | 65.73% |
| TSLA250321C00110000 | 2024-05-10 1:46PM EDT | 2025-03-21 | 70.10 | 68.15 | 70.50 | -4.81 | -6.42% | 1 | 324 | 63.71% |
| TSLA250620C00110000 | 2024-05-10 1:46PM EDT | 2025-06-20 | 73.55 | 72.20 | 74.50 | -10.70 | -12.70% | 10 | 352 | 65.36% |
| TSLA250919C00110000 | 2024-04-25 3:34PM EDT | 2025-09-19 | 79.45 | 74.85 | 77.00 | 0.00 | - | 4 | 19 | 64.24% |
| TSLA251219C00110000 | 2024-05-06 11:41AM EDT | 2025-12-19 | 93.90 | 78.50 | 80.95 | 0.00 | - | 1 | 244 | 65.95% |
| TSLA260116C00110000 | 2024-05-10 12:17PM EDT | 2026-01-16 | 80.00 | 79.30 | 81.85 | -4.00 | -4.76% | 3 | 452 | 65.93% |
| TSLA260618C00110000 | 2024-05-10 2:01PM EDT | 2026-06-18 | 84.90 | 83.85 | 86.40 | -16.10 | -15.94% | 32 | 418 | 66.15% |
| TSLA261218C00110000 | 2024-05-10 9:44AM EDT | 2026-12-18 | 91.79 | 88.60 | 91.60 | -2.21 | -2.35% | 1 | 10,051 | 66.50% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240517P00110000 | 2024-05-10 3:22PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.02 | 0.00 | - | 261 | 10,039 | 106.25% |
| TSLA240524P00110000 | 2024-05-10 12:30PM EDT | 2024-05-24 | 0.02 | 0.03 | 0.04 | -0.01 | -33.33% | 1 | 822 | 84.38% |
| TSLA240531P00110000 | 2024-05-10 3:30PM EDT | 2024-05-31 | 0.08 | 0.06 | 0.07 | +0.04 | +100.00% | 6,065 | 868 | 74.02% |
| TSLA240607P00110000 | 2024-05-10 3:59PM EDT | 2024-06-07 | 0.09 | 0.08 | 0.11 | 0.00 | - | 3 | 18 | 67.19% |
| TSLA240614P00110000 | 2024-05-10 2:32PM EDT | 2024-06-14 | 0.14 | 0.12 | 0.17 | -0.02 | -12.50% | 112 | 226 | 63.67% |
| TSLA240621P00110000 | 2024-05-10 3:27PM EDT | 2024-06-21 | 0.19 | 0.18 | 0.20 | +0.04 | +26.67% | 123 | 18,715 | 60.45% |
| TSLA240719P00110000 | 2024-05-10 3:41PM EDT | 2024-07-19 | 0.52 | 0.51 | 0.54 | +0.04 | +8.33% | 65 | 2,438 | 55.47% |
| TSLA240816P00110000 | 2024-05-10 3:51PM EDT | 2024-08-16 | 1.15 | 1.12 | 1.15 | +0.05 | +4.55% | 535 | 5,108 | 54.96% |
| TSLA240920P00110000 | 2024-05-10 11:52AM EDT | 2024-09-20 | 1.78 | 1.70 | 1.75 | +0.09 | +5.33% | 33 | 8,463 | 52.17% |
| TSLA241018P00110000 | 2024-05-10 2:49PM EDT | 2024-10-18 | 2.40 | 2.34 | 2.41 | +0.11 | +4.80% | 47 | 1,551 | 51.66% |
| TSLA241115P00110000 | 2024-05-10 1:32PM EDT | 2024-11-15 | 3.35 | 3.20 | 3.35 | +0.18 | +5.68% | 2 | 3,047 | 52.40% |
| TSLA241220P00110000 | 2024-05-10 2:59PM EDT | 2024-12-20 | 3.95 | 3.90 | 4.05 | +0.07 | +1.80% | 21 | 3,411 | 51.19% |
| TSLA250117P00110000 | 2024-05-10 1:51PM EDT | 2025-01-17 | 4.75 | 4.50 | 4.70 | +0.25 | +5.56% | 98 | 19,674 | 50.68% |
| TSLA250321P00110000 | 2024-05-10 1:42PM EDT | 2025-03-21 | 5.95 | 5.90 | 6.15 | +0.08 | +1.36% | 26 | 10,532 | 50.33% |
| TSLA250620P00110000 | 2024-05-10 2:50PM EDT | 2025-06-20 | 8.00 | 7.85 | 8.15 | +0.40 | +5.26% | 24 | 4,686 | 49.55% |
| TSLA250919P00110000 | 2024-05-07 11:27AM EDT | 2025-09-19 | 9.15 | 9.65 | 10.00 | 0.00 | - | 11 | 316 | 48.90% |
| TSLA251219P00110000 | 2024-05-10 2:01PM EDT | 2025-12-19 | 12.00 | 11.50 | 12.00 | +0.10 | +0.84% | 142 | 3,957 | 48.88% |
| TSLA260116P00110000 | 2024-05-10 11:51AM EDT | 2026-01-16 | 12.28 | 12.00 | 12.60 | +0.25 | +2.08% | 1 | 621 | 48.88% |
| TSLA260618P00110000 | 2024-05-09 3:56PM EDT | 2026-06-18 | 14.60 | 13.85 | 16.10 | 0.00 | - | 15 | 831 | 49.49% |
| TSLA261218P00110000 | 2024-05-10 3:27PM EDT | 2026-12-18 | 17.80 | 16.60 | 17.90 | +0.38 | +2.18% | 6 | 1,498 | 47.08% |
