拍板:120.00
認購期權範圍2024年4月19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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240419C00120000 | 2024-04-19 12:46PM EDT | 2024-04-19 | 27.10 | 26.70 | 27.40 | -3.05 | -10.12% | 7 | 1,858 | 265.63% |
| TSLA240426C00120000 | 2024-04-19 3:01PM EDT | 2024-04-26 | 27.95 | 27.70 | 28.30 | -2.84 | -9.22% | 141 | 357 | 120.75% |
| TSLA240503C00120000 | 2024-04-19 2:54PM EDT | 2024-05-03 | 28.80 | 27.70 | 29.05 | -2.88 | -9.09% | 12 | 90 | 94.43% |
| TSLA240510C00120000 | 2024-04-18 2:36PM EDT | 2024-05-10 | 31.73 | 28.80 | 29.15 | 0.00 | - | 52 | 40 | 85.57% |
| TSLA240517C00120000 | 2024-04-19 3:30PM EDT | 2024-05-17 | 29.60 | 29.40 | 29.55 | -2.85 | -8.78% | 264 | 560 | 79.66% |
| TSLA240524C00120000 | 2024-04-19 11:17AM EDT | 2024-05-24 | 31.70 | 29.85 | 30.20 | -0.95 | -2.91% | 5 | 9 | 76.32% |
| TSLA240621C00120000 | 2024-04-19 12:39PM EDT | 2024-06-21 | 33.00 | 31.90 | 32.15 | -1.70 | -4.90% | 27 | 1,262 | 69.34% |
| TSLA240719C00120000 | 2024-04-19 2:29PM EDT | 2024-07-19 | 34.40 | 33.85 | 34.15 | -2.69 | -7.25% | 47 | 735 | 67.05% |
| TSLA240816C00120000 | 2024-04-18 10:44AM EDT | 2024-08-16 | 39.48 | 35.85 | 36.25 | 0.00 | - | 9 | 123 | 66.72% |
| TSLA240920C00120000 | 2024-04-19 12:56PM EDT | 2024-09-20 | 39.21 | 37.75 | 38.20 | -0.99 | -2.46% | 10 | 838 | 65.14% |
| TSLA241018C00120000 | 2024-04-15 9:35AM EDT | 2024-10-18 | 57.52 | 39.10 | 39.80 | 0.00 | - | 2 | 17 | 64.42% |
| TSLA241115C00120000 | 2024-04-15 3:27PM EDT | 2024-11-15 | 53.85 | 40.90 | 41.70 | 0.00 | - | 1 | 13 | 65.16% |
| TSLA241220C00120000 | 2024-04-19 3:13PM EDT | 2024-12-20 | 43.25 | 42.80 | 43.20 | -2.42 | -5.30% | 22 | 68 | 64.71% |
| TSLA250117C00120000 | 2024-04-19 1:33PM EDT | 2025-01-17 | 46.03 | 44.15 | 44.55 | -1.25 | -2.64% | 63 | 7,371 | 64.58% |
| TSLA250321C00120000 | 2024-04-19 11:52AM EDT | 2025-03-21 | 49.75 | 46.95 | 47.35 | -5.52 | -9.99% | 1 | 149 | 64.33% |
| TSLA250620C00120000 | 2024-04-19 9:30AM EDT | 2025-06-20 | 51.55 | 50.75 | 51.15 | -2.10 | -3.91% | 1 | 517 | 64.41% |
| TSLA250919C00120000 | 2024-04-09 10:14AM EDT | 2025-09-19 | 80.50 | 53.95 | 54.80 | 0.00 | - | 1 | 32 | 64.52% |
| TSLA251219C00120000 | 2024-04-19 9:44AM EDT | 2025-12-19 | 58.43 | 57.20 | 57.75 | -1.97 | -3.26% | 3 | 603 | 64.58% |
| TSLA260116C00120000 | 2024-04-19 1:55PM EDT | 2026-01-16 | 59.20 | 58.05 | 58.75 | -2.25 | -3.66% | 4 | 458 | 64.63% |
| TSLA260618C00120000 | 2024-04-19 1:33PM EDT | 2026-06-18 | 64.60 | 62.70 | 63.30 | -1.15 | -1.75% | 2 | 246 | 64.75% |
| TSLA261218C00120000 | 2024-04-18 9:41AM EDT | 2026-12-18 | 69.90 | 66.95 | 68.75 | 0.00 | - | 1 | 58 | 64.85% |
認沽盤範圍2024年4月19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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240419P00120000 | 2024-04-19 3:29PM EDT | 2024-04-19 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 136 | 12,055 | 131.25% |
| TSLA240426P00120000 | 2024-04-19 3:34PM EDT | 2024-04-26 | 0.78 | 0.78 | 0.79 | +0.33 | +73.33% | 5,459 | 6,525 | 99.17% |
| TSLA240503P00120000 | 2024-04-19 3:32PM EDT | 2024-05-03 | 1.16 | 1.13 | 1.17 | +0.33 | +39.76% | 3,404 | 7,055 | 80.22% |
| TSLA240510P00120000 | 2024-04-19 3:23PM EDT | 2024-05-10 | 1.50 | 1.51 | 1.56 | +0.27 | +21.95% | 933 | 763 | 72.17% |
| TSLA240517P00120000 | 2024-04-19 3:33PM EDT | 2024-05-17 | 1.95 | 1.94 | 1.97 | +0.35 | +21.88% | 5,888 | 42,132 | 67.92% |
| TSLA240524P00120000 | 2024-04-19 3:32PM EDT | 2024-05-24 | 2.35 | 2.29 | 2.35 | +0.36 | +18.09% | 612 | 782 | 64.65% |
| TSLA240531P00120000 | 2024-04-19 3:16PM EDT | 2024-05-31 | 2.61 | 2.49 | 2.70 | +0.46 | +21.40% | 465 | 346 | 61.56% |
| TSLA240621P00120000 | 2024-04-19 3:32PM EDT | 2024-06-21 | 3.70 | 3.65 | 3.80 | +0.46 | +14.20% | 2,458 | 11,334 | 58.01% |
| TSLA240719P00120000 | 2024-04-19 3:15PM EDT | 2024-07-19 | 5.15 | 5.10 | 5.20 | +0.65 | +14.44% | 300 | 2,504 | 55.63% |
| TSLA240816P00120000 | 2024-04-19 3:22PM EDT | 2024-08-16 | 6.70 | 6.65 | 6.70 | +0.60 | +9.84% | 120 | 3,062 | 55.08% |
| TSLA240920P00120000 | 2024-04-19 3:27PM EDT | 2024-09-20 | 7.90 | 7.90 | 8.05 | +0.65 | +8.97% | 69 | 4,473 | 53.05% |
| TSLA241018P00120000 | 2024-04-19 3:01PM EDT | 2024-10-18 | 9.00 | 9.05 | 9.15 | +0.55 | +6.51% | 96 | 1,673 | 52.39% |
| TSLA241115P00120000 | 2024-04-19 2:30PM EDT | 2024-11-15 | 10.25 | 10.40 | 10.55 | +0.58 | +6.00% | 62 | 2,143 | 52.77% |
| TSLA241220P00120000 | 2024-04-19 2:46PM EDT | 2024-12-20 | 11.50 | 11.45 | 11.60 | +0.65 | +5.99% | 260 | 4,439 | 51.65% |
| TSLA250117P00120000 | 2024-04-19 3:21PM EDT | 2025-01-17 | 12.40 | 12.30 | 12.50 | +0.80 | +6.90% | 115 | 20,426 | 51.11% |
| TSLA250321P00120000 | 2024-04-19 3:22PM EDT | 2025-03-21 | 14.23 | 14.05 | 14.30 | +0.83 | +6.19% | 48 | 1,118 | 50.02% |
| TSLA250620P00120000 | 2024-04-19 3:23PM EDT | 2025-06-20 | 16.49 | 16.40 | 16.60 | +0.74 | +4.70% | 73 | 3,921 | 49.12% |
| TSLA250919P00120000 | 2024-04-19 12:17PM EDT | 2025-09-19 | 18.20 | 18.35 | 18.65 | +2.10 | +13.04% | 92 | 715 | 48.21% |
| TSLA251219P00120000 | 2024-04-19 2:40PM EDT | 2025-12-19 | 20.35 | 20.30 | 20.60 | +0.75 | +3.83% | 19 | 3,294 | 47.63% |
| TSLA260116P00120000 | 2024-04-19 2:00PM EDT | 2026-01-16 | 20.87 | 20.70 | 21.05 | +0.87 | +4.35% | 35 | 939 | 47.28% |
| TSLA260618P00120000 | 2024-04-19 3:19PM EDT | 2026-06-18 | 23.40 | 23.30 | 23.65 | +0.88 | +3.91% | 644 | 1,085 | 46.16% |
| TSLA261218P00120000 | 2024-04-19 2:44PM EDT | 2026-12-18 | 25.80 | 25.55 | 26.60 | +0.50 | +1.98% | 1,008 | 1,533 | 45.39% |
