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 |
---|---|---|---|---|---|---|---|---|---|---|
TSLA240328C00125000 | 2024-03-27 10:19AM EDT | 2024-03-28 | 53.17 | 51.65 | 52.00 | 0.00 | - | 7 | 37 | 303.13% |
TSLA240405C00125000 | 2024-03-26 9:32AM EDT | 2024-04-05 | 52.65 | 51.90 | 52.25 | 0.00 | - | 1 | 48 | 108.59% |
TSLA240412C00125000 | 2024-03-28 10:37AM EDT | 2024-04-12 | 52.65 | 51.95 | 52.30 | -2.02 | -3.69% | 3 | 103 | 84.38% |
TSLA240419C00125000 | 2024-03-28 10:48AM EDT | 2024-04-19 | 53.05 | 52.40 | 52.75 | -2.81 | -5.03% | 2 | 289 | 85.16% |
TSLA240426C00125000 | 2024-03-26 3:13PM EDT | 2024-04-26 | 55.22 | 52.75 | 53.15 | 0.00 | - | 80 | 101 | 81.88% |
TSLA240517C00125000 | 2024-03-25 12:03PM EDT | 2024-05-17 | 48.88 | 53.65 | 53.85 | 0.00 | - | 5 | 137 | 72.19% |
TSLA240621C00125000 | 2024-03-28 12:10PM EDT | 2024-06-21 | 54.95 | 55.10 | 55.35 | -2.87 | -4.96% | 35 | 531 | 65.97% |
TSLA240719C00125000 | 2024-03-28 11:55AM EDT | 2024-07-19 | 57.00 | 56.60 | 56.85 | -2.64 | -4.43% | 16 | 138 | 64.99% |
TSLA240816C00125000 | 2024-03-20 1:50PM EDT | 2024-08-16 | 55.30 | 57.85 | 58.50 | 0.00 | - | 10 | 16 | 64.27% |
TSLA240920C00125000 | 2024-03-28 10:44AM EDT | 2024-09-20 | 60.11 | 59.80 | 60.00 | -1.60 | -2.59% | 2 | 586 | 63.56% |
TSLA241018C00125000 | 2024-03-26 11:56AM EDT | 2024-10-18 | 65.33 | 61.25 | 61.60 | 0.00 | - | 2 | 24 | 63.74% |
TSLA241115C00125000 | 2024-03-12 9:49AM EDT | 2024-11-15 | 60.70 | 62.80 | 63.25 | 0.00 | - | 2 | 79 | 64.24% |
TSLA241220C00125000 | 2024-03-06 4:18PM EDT | 2024-12-20 | 66.05 | 64.55 | 64.85 | 0.00 | - | 5 | 95 | 64.12% |
TSLA250117C00125000 | 2024-03-28 11:49AM EDT | 2025-01-17 | 66.05 | 65.95 | 66.20 | -1.95 | -2.87% | 14 | 1,866 | 64.25% |
TSLA250321C00125000 | 2024-03-28 10:41AM EDT | 2025-03-21 | 68.60 | 68.70 | 69.00 | +5.75 | +9.15% | 7 | 161 | 64.15% |
TSLA250620C00125000 | 2024-03-25 9:48AM EDT | 2025-06-20 | 69.05 | 72.00 | 72.85 | 0.00 | - | 10 | 551 | 63.86% |
TSLA250919C00125000 | 2024-03-22 9:35AM EDT | 2025-09-19 | 68.05 | 75.50 | 75.95 | 0.00 | - | 1 | 35 | 63.71% |
TSLA251219C00125000 | 2024-03-22 9:40AM EDT | 2025-12-19 | 71.15 | 78.70 | 79.10 | 0.00 | - | 8 | 118 | 63.78% |
TSLA260116C00125000 | 2024-03-27 2:33PM EDT | 2026-01-16 | 82.85 | 79.75 | 80.15 | 0.00 | - | 1 | 227 | 63.98% |
TSLA260618C00125000 | 2024-03-26 9:57AM EDT | 2026-06-18 | 88.50 | 84.55 | 85.00 | 0.00 | - | 1 | 210 | 64.15% |
TSLA261218C00125000 | 2024-03-26 11:02AM EDT | 2026-12-18 | 95.00 | 88.45 | 92.35 | 0.00 | - | 2 | 5 | 64.88% |
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 |
---|---|---|---|---|---|---|---|---|---|---|
TSLA240328P00125000 | 2024-03-25 3:01PM EDT | 2024-03-28 | 0.01 | 0.00 | 0.01 | 0.00 | - | 44 | 8,902 | 212.50% |
TSLA240405P00125000 | 2024-03-28 12:36PM EDT | 2024-04-05 | 0.04 | 0.03 | 0.05 | +0.01 | +33.33% | 425 | 3,557 | 88.28% |
TSLA240412P00125000 | 2024-03-28 1:39PM EDT | 2024-04-12 | 0.09 | 0.08 | 0.09 | +0.01 | +12.50% | 351 | 1,663 | 72.46% |
TSLA240419P00125000 | 2024-03-28 1:49PM EDT | 2024-04-19 | 0.21 | 0.21 | 0.23 | +0.02 | +10.53% | 212 | 5,369 | 69.24% |
TSLA240426P00125000 | 2024-03-28 1:54PM EDT | 2024-04-26 | 0.38 | 0.39 | 0.41 | +0.08 | +26.67% | 1,306 | 2,496 | 67.04% |
TSLA240503P00125000 | 2024-03-28 11:39AM EDT | 2024-05-03 | 0.55 | 0.52 | 0.59 | +0.08 | +17.02% | 62 | 181 | 64.16% |
TSLA240517P00125000 | 2024-03-28 1:37PM EDT | 2024-05-17 | 0.87 | 0.86 | 0.88 | +0.13 | +17.57% | 370 | 4,534 | 59.99% |
TSLA240621P00125000 | 2024-03-28 12:03PM EDT | 2024-06-21 | 1.75 | 1.74 | 1.77 | +0.23 | +15.13% | 12 | 4,763 | 54.68% |
TSLA240719P00125000 | 2024-03-28 1:56PM EDT | 2024-07-19 | 2.67 | 2.68 | 2.71 | +0.19 | +7.66% | 57 | 1,668 | 53.59% |
TSLA240816P00125000 | 2024-03-28 12:46PM EDT | 2024-08-16 | 3.52 | 3.55 | 3.65 | +0.22 | +6.67% | 123 | 980 | 52.59% |
TSLA240920P00125000 | 2024-03-28 12:24PM EDT | 2024-09-20 | 4.57 | 4.60 | 4.65 | +0.05 | +1.11% | 1 | 3,901 | 51.32% |
TSLA241018P00125000 | 2024-03-28 1:34PM EDT | 2024-10-18 | 5.60 | 5.60 | 5.70 | +0.10 | +1.82% | 1 | 217 | 51.32% |
TSLA241115P00125000 | 2024-03-28 12:25PM EDT | 2024-11-15 | 6.80 | 6.75 | 6.85 | +0.35 | +5.43% | 10 | 1,407 | 51.75% |
TSLA241220P00125000 | 2024-03-28 11:22AM EDT | 2024-12-20 | 7.85 | 7.75 | 7.85 | +0.41 | +5.51% | 17 | 684 | 51.07% |
TSLA250117P00125000 | 2024-03-28 12:21PM EDT | 2025-01-17 | 8.66 | 8.65 | 8.70 | +0.36 | +4.34% | 79 | 6,444 | 50.86% |
TSLA250321P00125000 | 2024-03-26 3:58PM EDT | 2025-03-21 | 10.40 | 10.35 | 10.50 | 0.00 | - | 7 | 709 | 50.17% |
TSLA250620P00125000 | 2024-03-27 9:58AM EDT | 2025-06-20 | 12.70 | 12.65 | 12.80 | 0.00 | - | 1 | 2,488 | 49.47% |
TSLA250919P00125000 | 2024-03-27 1:16PM EDT | 2025-09-19 | 14.25 | 14.60 | 14.80 | 0.00 | - | 10 | 569 | 48.59% |
TSLA251219P00125000 | 2024-03-27 1:18PM EDT | 2025-12-19 | 16.18 | 16.60 | 16.80 | 0.00 | - | 11 | 1,467 | 48.11% |
TSLA260116P00125000 | 2024-03-28 11:56AM EDT | 2026-01-16 | 17.28 | 17.10 | 17.35 | +0.53 | +3.16% | 11 | 1,896 | 47.92% |
TSLA260618P00125000 | 2024-03-28 11:58AM EDT | 2026-06-18 | 20.15 | 19.95 | 20.25 | +0.75 | +3.87% | 3 | 2,104 | 47.14% |
TSLA261218P00125000 | 2024-03-28 1:40PM EDT | 2026-12-18 | 23.00 | 22.70 | 23.00 | +0.95 | +4.31% | 10 | 20 | 45.96% |