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 |
---|---|---|---|---|---|---|---|---|---|---|
TSLA240328C00135000 | 2024-03-28 9:59AM EDT | 2024-03-28 | 41.80 | 40.60 | 41.05 | -3.90 | -8.53% | 4 | 371 | 0.00% |
TSLA240405C00135000 | 2024-03-27 1:04PM EDT | 2024-04-05 | 45.73 | 41.10 | 41.50 | 0.00 | - | 2 | 160 | 0.00% |
TSLA240412C00135000 | 2024-03-27 10:04AM EDT | 2024-04-12 | 41.60 | 41.10 | 41.45 | 0.00 | - | 1 | 9 | 0.00% |
TSLA240419C00135000 | 2024-03-28 9:59AM EDT | 2024-04-19 | 42.69 | 41.55 | 42.05 | -1.71 | -3.85% | 4 | 998 | 57.03% |
TSLA240426C00135000 | 2024-03-26 9:45AM EDT | 2024-04-26 | 48.61 | 42.20 | 42.50 | 0.00 | - | 1 | 32 | 62.45% |
TSLA240503C00135000 | 2024-03-27 9:37AM EDT | 2024-05-03 | 44.95 | 0.00 | 0.00 | 0.00 | - | - | - | 0.00% |
TSLA240517C00135000 | 2024-03-27 2:56PM EDT | 2024-05-17 | 48.05 | 43.40 | 43.60 | 0.00 | - | 1 | 285 | 60.08% |
TSLA240621C00135000 | 2024-03-26 3:17PM EDT | 2024-06-21 | 48.79 | 45.40 | 45.65 | 0.00 | - | 6 | 90 | 58.26% |
TSLA240719C00135000 | 2024-03-21 10:38AM EDT | 2024-07-19 | 46.70 | 47.30 | 48.10 | 0.00 | - | 3 | 71 | 59.95% |
TSLA240816C00135000 | 2024-03-26 1:53PM EDT | 2024-08-16 | 52.05 | 49.05 | 49.65 | 0.00 | - | 1 | 19 | 59.53% |
TSLA240920C00135000 | 2024-03-27 11:36AM EDT | 2024-09-20 | 53.56 | 50.95 | 51.30 | 0.00 | - | 11 | 1,000 | 58.67% |
TSLA241018C00135000 | 2024-03-26 10:10AM EDT | 2024-10-18 | 57.85 | 52.70 | 53.35 | 0.00 | - | 3 | 13 | 59.64% |
TSLA241115C00135000 | 2024-03-26 11:13AM EDT | 2024-11-15 | 60.90 | 54.70 | 55.10 | 0.00 | - | 1 | 51 | 60.57% |
TSLA241220C00135000 | 2024-03-28 9:34AM EDT | 2024-12-20 | 59.60 | 56.50 | 56.75 | +5.95 | +11.09% | 1 | 38 | 60.37% |
TSLA250117C00135000 | 2024-03-27 10:29AM EDT | 2025-01-17 | 59.75 | 57.70 | 58.70 | 0.00 | - | 1 | 5,688 | 60.78% |
TSLA250321C00135000 | 2024-03-26 3:31PM EDT | 2025-03-21 | 63.35 | 60.45 | 62.05 | 0.00 | - | 3 | 5,641 | 60.99% |
TSLA250620C00135000 | 2024-03-27 10:13AM EDT | 2025-06-20 | 66.15 | 65.20 | 65.55 | -0.60 | -0.90% | 1 | 3,002 | 61.41% |
TSLA250919C00135000 | 2024-03-27 9:30AM EDT | 2025-09-19 | 73.40 | 68.65 | 69.30 | 0.00 | - | 2 | 12 | 61.50% |
TSLA251219C00135000 | 2024-03-26 11:10AM EDT | 2025-12-19 | 77.94 | 72.20 | 72.60 | 0.00 | - | 2 | 438 | 61.73% |
TSLA260116C00135000 | 2024-03-28 10:10AM EDT | 2026-01-16 | 73.25 | 73.00 | 73.60 | -3.15 | -4.12% | 1 | 457 | 61.66% |
TSLA260618C00135000 | 2024-03-27 9:51AM EDT | 2026-06-18 | 79.90 | 78.10 | 78.75 | 0.00 | - | 1 | 283 | 61.98% |
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 |
---|---|---|---|---|---|---|---|---|---|---|
TSLA240328P00135000 | 2024-03-26 12:05PM EDT | 2024-03-28 | 0.01 | 0.00 | 0.01 | 0.00 | - | 61 | 2,909 | 168.75% |
TSLA240405P00135000 | 2024-03-28 10:03AM EDT | 2024-04-05 | 0.08 | 0.08 | 0.09 | +0.01 | +14.29% | 54 | 1,355 | 76.95% |
TSLA240412P00135000 | 2024-03-28 10:05AM EDT | 2024-04-12 | 0.17 | 0.18 | 0.19 | +0.02 | +13.33% | 47 | 1,301 | 64.65% |
TSLA240419P00135000 | 2024-03-28 10:10AM EDT | 2024-04-19 | 0.45 | 0.46 | 0.47 | +0.09 | +25.00% | 127 | 4,660 | 63.43% |
TSLA240426P00135000 | 2024-03-28 9:54AM EDT | 2024-04-26 | 0.81 | 0.80 | 0.85 | +0.16 | +24.62% | 13 | 2,014 | 62.70% |
TSLA240503P00135000 | 2024-03-28 10:09AM EDT | 2024-05-03 | 1.11 | 1.02 | 1.16 | +0.23 | +26.14% | 42 | 105 | 60.30% |
TSLA240517P00135000 | 2024-03-28 10:04AM EDT | 2024-05-17 | 1.60 | 1.60 | 1.62 | +0.25 | +18.52% | 31 | 5,355 | 56.84% |
TSLA240621P00135000 | 2024-03-28 10:11AM EDT | 2024-06-21 | 2.95 | 2.93 | 2.96 | +0.40 | +16.67% | 8 | 5,576 | 52.49% |
TSLA240719P00135000 | 2024-03-27 3:59PM EDT | 2024-07-19 | 3.80 | 4.20 | 4.30 | 0.00 | - | 49 | 1,591 | 51.83% |
TSLA240816P00135000 | 2024-03-28 9:40AM EDT | 2024-08-16 | 5.31 | 5.40 | 5.50 | +0.01 | +0.19% | 16 | 709 | 51.10% |
TSLA240920P00135000 | 2024-03-27 3:44PM EDT | 2024-09-20 | 6.52 | 6.65 | 6.75 | +0.32 | +5.16% | 2 | 3,171 | 50.02% |
TSLA241018P00135000 | 2024-03-27 9:48AM EDT | 2024-10-18 | 7.71 | 7.85 | 8.00 | 0.00 | - | 1 | 1,772 | 50.10% |
TSLA241115P00135000 | 2024-03-26 3:31PM EDT | 2024-11-15 | 9.00 | 9.25 | 9.40 | 0.00 | - | 22 | 2,732 | 50.48% |
TSLA241220P00135000 | 2024-03-28 10:04AM EDT | 2024-12-20 | 10.40 | 10.35 | 10.50 | +0.50 | +5.05% | 1 | 2,247 | 49.87% |
TSLA250117P00135000 | 2024-03-28 9:35AM EDT | 2025-01-17 | 10.95 | 11.35 | 11.50 | +0.11 | +1.01% | 600 | 6,648 | 49.69% |
TSLA250321P00135000 | 2024-03-27 12:44PM EDT | 2025-03-21 | 12.56 | 13.35 | 13.50 | 0.00 | - | 5 | 8,524 | 49.09% |
TSLA250620P00135000 | 2024-03-27 1:18PM EDT | 2025-06-20 | 15.25 | 15.85 | 16.00 | 0.00 | - | 7 | 1,928 | 48.18% |
TSLA250919P00135000 | 2024-03-20 2:36PM EDT | 2025-09-19 | 18.55 | 18.00 | 18.25 | 0.00 | - | 4 | 1,663 | 47.45% |
TSLA251219P00135000 | 2024-03-27 3:31PM EDT | 2025-12-19 | 20.21 | 20.20 | 20.45 | +0.59 | +3.01% | 1 | 2,336 | 47.05% |
TSLA260116P00135000 | 2024-03-26 1:20PM EDT | 2026-01-16 | 20.50 | 20.75 | 21.00 | +0.25 | +1.23% | 1 | 1,920 | 46.80% |
TSLA260618P00135000 | 2024-03-28 10:07AM EDT | 2026-06-18 | 23.90 | 23.80 | 24.15 | +0.85 | +3.69% | 1 | 964 | 46.11% |
TSLA261218P00135000 | 2024-03-27 2:06PM EDT | 2026-12-18 | 26.35 | 25.70 | 28.30 | 0.00 | - | 13 | 12 | 46.33% |