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 |
---|---|---|---|---|---|---|---|---|---|---|
TSLA240405C00130000 | 2024-03-28 1:42PM EDT | 2024-04-05 | 47.42 | 44.85 | 47.25 | -0.98 | -2.02% | 1 | 105 | 106.93% |
TSLA240412C00130000 | 2024-03-28 10:25AM EDT | 2024-04-12 | 46.70 | 45.50 | 47.45 | -0.72 | -1.52% | 162 | 124 | 93.75% |
TSLA240419C00130000 | 2024-03-28 2:36PM EDT | 2024-04-19 | 47.30 | 45.45 | 47.80 | -3.48 | -6.85% | 127 | 995 | 80.81% |
TSLA240426C00130000 | 2024-03-28 2:36PM EDT | 2024-04-26 | 47.70 | 46.00 | 48.20 | -0.40 | -0.83% | 125 | 30 | 78.30% |
TSLA240517C00130000 | 2024-03-28 10:45AM EDT | 2024-05-17 | 47.80 | 47.00 | 49.15 | -4.10 | -7.90% | 17 | 249 | 69.42% |
TSLA240621C00130000 | 2024-03-28 3:21PM EDT | 2024-06-21 | 50.19 | 48.90 | 50.95 | -2.11 | -4.03% | 38 | 1,426 | 64.56% |
TSLA240719C00130000 | 2024-03-28 12:17PM EDT | 2024-07-19 | 52.65 | 50.55 | 52.60 | -3.98 | -7.03% | 17 | 513 | 63.53% |
TSLA240816C00130000 | 2024-03-26 10:55AM EDT | 2024-08-16 | 61.00 | 52.85 | 53.50 | 0.00 | - | 2 | 171 | 62.90% |
TSLA240920C00130000 | 2024-03-28 10:25AM EDT | 2024-09-20 | 55.65 | 53.95 | 55.90 | -3.10 | -5.28% | 27 | 1,021 | 61.90% |
TSLA241018C00130000 | 2024-03-28 2:44PM EDT | 2024-10-18 | 57.10 | 55.45 | 57.80 | +1.75 | +3.16% | 10 | 12 | 62.34% |
TSLA241115C00130000 | 2024-03-26 3:08PM EDT | 2024-11-15 | 61.20 | 57.25 | 59.60 | 0.00 | - | 26 | 35 | 63.14% |
TSLA241220C00130000 | 2024-03-22 11:52AM EDT | 2024-12-20 | 55.10 | 59.00 | 61.25 | 0.00 | - | 1 | 106 | 62.89% |
TSLA250117C00130000 | 2024-03-28 11:12AM EDT | 2025-01-17 | 62.80 | 61.20 | 62.65 | -2.05 | -3.16% | 26 | 5,256 | 63.82% |
TSLA250321C00130000 | 2024-03-28 3:03PM EDT | 2025-03-21 | 64.70 | 64.35 | 64.70 | -3.80 | -5.55% | 21 | 257 | 63.11% |
TSLA250620C00130000 | 2024-03-26 12:16PM EDT | 2025-06-20 | 73.75 | 67.20 | 69.45 | 0.00 | - | 1 | 2,367 | 63.01% |
TSLA250919C00130000 | 2024-03-21 12:09PM EDT | 2025-09-19 | 70.35 | 70.60 | 72.20 | 0.00 | - | 1 | 56 | 62.34% |
TSLA251219C00130000 | 2024-03-26 11:16AM EDT | 2025-12-19 | 81.25 | 73.95 | 76.35 | 0.00 | - | 3 | 202 | 63.16% |
TSLA260116C00130000 | 2024-03-27 2:33PM EDT | 2026-01-16 | 79.90 | 74.85 | 77.35 | 0.00 | - | 1 | 128 | 63.17% |
TSLA260618C00130000 | 2024-03-26 11:22AM EDT | 2026-06-18 | 87.57 | 79.85 | 82.40 | 0.00 | - | 1 | 197 | 63.45% |
TSLA261218C00130000 | 2024-03-26 1:29PM EDT | 2026-12-18 | 87.52 | 84.35 | 88.80 | -1.75 | -1.96% | 28 | 2 | 63.81% |
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 |
---|---|---|---|---|---|---|---|---|---|---|
TSLA240405P00130000 | 2024-03-28 3:54PM EDT | 2024-04-05 | 0.05 | 0.03 | 0.06 | 0.00 | - | 1,793 | 3,825 | 83.59% |
TSLA240412P00130000 | 2024-03-28 3:58PM EDT | 2024-04-12 | 0.13 | 0.12 | 0.14 | +0.03 | +30.00% | 534 | 1,370 | 70.12% |
TSLA240419P00130000 | 2024-03-28 3:54PM EDT | 2024-04-19 | 0.33 | 0.25 | 0.35 | +0.09 | +37.50% | 655 | 7,241 | 66.11% |
TSLA240426P00130000 | 2024-03-28 3:58PM EDT | 2024-04-26 | 0.59 | 0.55 | 0.63 | +0.13 | +28.26% | 373 | 1,286 | 65.38% |
TSLA240503P00130000 | 2024-03-28 3:21PM EDT | 2024-05-03 | 0.79 | 0.61 | 1.01 | +0.15 | +23.44% | 26 | 983 | 62.74% |
TSLA240517P00130000 | 2024-03-28 3:58PM EDT | 2024-05-17 | 1.19 | 1.19 | 1.23 | +0.19 | +19.00% | 197 | 6,168 | 58.47% |
TSLA240621P00130000 | 2024-03-28 3:57PM EDT | 2024-06-21 | 2.32 | 2.30 | 2.36 | +0.32 | +16.00% | 194 | 7,525 | 53.56% |
TSLA240719P00130000 | 2024-03-28 3:59PM EDT | 2024-07-19 | 3.45 | 3.40 | 3.50 | +0.40 | +13.11% | 24 | 1,997 | 52.61% |
TSLA240816P00130000 | 2024-03-28 11:47AM EDT | 2024-08-16 | 4.40 | 4.40 | 4.55 | +0.41 | +10.28% | 1 | 2,205 | 51.59% |
TSLA240920P00130000 | 2024-03-28 3:57PM EDT | 2024-09-20 | 5.65 | 5.60 | 5.75 | +0.40 | +7.62% | 2 | 2,215 | 50.53% |
TSLA241018P00130000 | 2024-03-28 2:42PM EDT | 2024-10-18 | 6.73 | 6.70 | 6.85 | +0.20 | +3.06% | 3 | 1,495 | 50.43% |
TSLA241115P00130000 | 2024-03-26 11:28AM EDT | 2024-11-15 | 7.47 | 7.95 | 8.15 | 0.00 | - | 28 | 9,061 | 50.93% |
TSLA241220P00130000 | 2024-03-28 1:54PM EDT | 2024-12-20 | 9.16 | 9.05 | 9.25 | +0.55 | +6.39% | 5 | 1,586 | 50.31% |
TSLA250117P00130000 | 2024-03-28 3:32PM EDT | 2025-01-17 | 10.10 | 9.95 | 10.20 | +0.67 | +7.10% | 1,923 | 25,957 | 50.07% |
TSLA250321P00130000 | 2024-03-26 1:11PM EDT | 2025-03-21 | 11.45 | 11.80 | 12.10 | 0.00 | - | 26 | 1,419 | 49.74% |
TSLA250620P00130000 | 2024-03-28 10:51AM EDT | 2025-06-20 | 14.10 | 14.10 | 14.55 | +0.05 | +0.36% | 20 | 3,659 | 48.91% |
TSLA250919P00130000 | 2024-03-28 1:35PM EDT | 2025-09-19 | 16.30 | 16.05 | 16.75 | +0.57 | +3.62% | 1 | 1,236 | 48.20% |
TSLA251219P00130000 | 2024-03-28 3:09PM EDT | 2025-12-19 | 18.52 | 18.05 | 18.90 | +0.77 | +4.34% | 2 | 1,310 | 47.80% |
TSLA260116P00130000 | 2024-03-28 12:56PM EDT | 2026-01-16 | 18.90 | 18.60 | 19.50 | +0.12 | +0.64% | 3 | 3,017 | 47.65% |
TSLA260618P00130000 | 2024-03-28 2:19PM EDT | 2026-06-18 | 21.97 | 20.90 | 23.30 | +0.71 | +3.34% | 56 | 890 | 47.87% |
TSLA261218P00130000 | 2024-03-28 2:19PM EDT | 2026-12-18 | 24.97 | 23.95 | 26.45 | +1.73 | +7.44% | 55 | 4 | 46.93% |