拍板:140.00
認購期權範圍2024年8月2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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240802C00140000 | 2024-07-26 9:44AM EDT | 2024-08-02 | 80.76 | 78.40 | 80.80 | -2.25 | -2.71% | 7 | 148 | 198.10% |
| TSLA240809C00140000 | 2024-07-26 9:55AM EDT | 2024-08-09 | 79.88 | 78.55 | 81.10 | -4.32 | -5.13% | 2 | 42 | 83.59% |
| TSLA240816C00140000 | 2024-07-26 9:55AM EDT | 2024-08-16 | 80.25 | 79.75 | 81.30 | -4.03 | -4.78% | 2 | 1,254 | 107.37% |
| TSLA240823C00140000 | 2024-07-25 1:53PM EDT | 2024-08-23 | 85.77 | 78.85 | 81.60 | 0.00 | - | 1 | 4 | 84.62% |
| TSLA240830C00140000 | 2024-07-26 11:20AM EDT | 2024-08-30 | 77.50 | 80.25 | 81.75 | -8.40 | -9.78% | 3 | 0 | 91.99% |
| TSLA240920C00140000 | 2024-07-26 11:58AM EDT | 2024-09-20 | 80.26 | 81.00 | 82.25 | -0.59 | -0.73% | 3 | 1,689 | 79.93% |
| TSLA241018C00140000 | 2024-07-25 1:31PM EDT | 2024-10-18 | 86.82 | 81.75 | 83.80 | 0.00 | - | 2 | 405 | 73.91% |
| TSLA241115C00140000 | 2024-07-22 12:37PM EDT | 2024-11-15 | 114.41 | 83.70 | 85.05 | 0.00 | - | 125 | 1,005 | 72.58% |
| TSLA241220C00140000 | 2024-07-26 3:54PM EDT | 2024-12-20 | 85.48 | 84.85 | 86.75 | +2.19 | +2.63% | 10 | 126 | 69.18% |
| TSLA250117C00140000 | 2024-07-25 11:53AM EDT | 2025-01-17 | 89.79 | 86.70 | 87.70 | 0.00 | - | 5 | 13,729 | 68.24% |
| TSLA250221C00140000 | 2024-07-16 9:48AM EDT | 2025-02-21 | 121.30 | 86.85 | 89.65 | 0.00 | - | 2 | 4 | 65.44% |
| TSLA250321C00140000 | 2024-07-25 3:19PM EDT | 2025-03-21 | 93.06 | 89.50 | 90.65 | 0.00 | - | 6 | 717 | 66.36% |
| TSLA250620C00140000 | 2024-07-25 3:50PM EDT | 2025-06-20 | 96.00 | 93.65 | 94.95 | 0.00 | - | 2 | 1,079 | 65.44% |
| TSLA250919C00140000 | 2024-07-25 2:56PM EDT | 2025-09-19 | 101.25 | 97.60 | 98.50 | 0.00 | - | 1 | 323 | 64.59% |
| TSLA251219C00140000 | 2024-07-24 1:40PM EDT | 2025-12-19 | 103.10 | 101.55 | 102.35 | 0.00 | - | 13 | 2,879 | 64.65% |
| TSLA260116C00140000 | 2024-07-25 3:50PM EDT | 2026-01-16 | 103.15 | 102.75 | 103.55 | -1.85 | -1.76% | 2 | 616 | 64.75% |
| TSLA260618C00140000 | 2024-07-26 2:59PM EDT | 2026-06-18 | 109.00 | 108.75 | 109.65 | -29.15 | -21.10% | 30 | 1,096 | 65.07% |
| TSLA261218C00140000 | 2024-07-26 11:18AM EDT | 2026-12-18 | 112.32 | 115.20 | 116.00 | -7.32 | -6.12% | 3 | 467 | 65.27% |
認沽盤範圍2024年8月2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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240802P00140000 | 2024-07-26 3:47PM EDT | 2024-08-02 | 0.03 | 0.02 | 0.03 | +0.01 | +50.00% | 3,185 | 1,385 | 117.97% |
| TSLA240809P00140000 | 2024-07-26 3:51PM EDT | 2024-08-09 | 0.08 | 0.06 | 0.08 | +0.01 | +14.29% | 447 | 378 | 93.36% |
| TSLA240816P00140000 | 2024-07-26 3:47PM EDT | 2024-08-16 | 0.17 | 0.16 | 0.19 | -0.01 | -5.56% | 946 | 14,743 | 85.45% |
| TSLA240823P00140000 | 2024-07-26 11:17AM EDT | 2024-08-23 | 0.25 | 0.22 | 0.26 | +0.01 | +4.17% | 54 | 135 | 77.44% |
| TSLA240830P00140000 | 2024-07-26 1:24PM EDT | 2024-08-30 | 0.26 | 0.22 | 0.35 | -0.01 | -3.70% | 14 | 186 | 71.09% |
| TSLA240920P00140000 | 2024-07-26 3:54PM EDT | 2024-09-20 | 0.51 | 0.48 | 0.50 | -0.01 | -1.92% | 62 | 10,176 | 61.33% |
| TSLA241018P00140000 | 2024-07-26 3:32PM EDT | 2024-10-18 | 1.17 | 1.12 | 1.16 | +0.05 | +4.46% | 59 | 10,185 | 58.77% |
| TSLA241115P00140000 | 2024-07-26 3:53PM EDT | 2024-11-15 | 2.12 | 2.06 | 2.12 | -0.08 | -3.64% | 25 | 6,466 | 58.42% |
| TSLA241220P00140000 | 2024-07-26 2:40PM EDT | 2024-12-20 | 2.85 | 2.78 | 2.86 | +0.09 | +3.26% | 39 | 4,100 | 55.09% |
| TSLA250117P00140000 | 2024-07-26 2:41PM EDT | 2025-01-17 | 3.47 | 3.45 | 3.55 | -0.09 | -2.53% | 211 | 0 | 53.61% |
| TSLA250221P00140000 | 2024-07-26 11:11AM EDT | 2025-02-21 | 4.80 | 4.40 | 4.70 | +0.25 | +5.49% | 2 | 34 | 52.93% |
| TSLA250321P00140000 | 2024-07-26 9:36AM EDT | 2025-03-21 | 5.55 | 5.10 | 5.30 | +0.15 | +2.78% | 2 | 4,796 | 51.87% |
| TSLA250620P00140000 | 2024-07-26 1:52PM EDT | 2025-06-20 | 7.70 | 7.55 | 7.80 | +0.19 | +2.53% | 115 | 6,508 | 50.46% |
| TSLA250919P00140000 | 2024-07-25 3:46PM EDT | 2025-09-19 | 10.10 | 9.80 | 10.25 | +0.10 | +1.00% | 2 | 1,887 | 49.93% |
| TSLA251219P00140000 | 2024-07-25 12:58PM EDT | 2025-12-19 | 12.00 | 12.35 | 12.80 | 0.00 | - | 1 | 2,722 | 49.69% |
| TSLA260116P00140000 | 2024-07-26 9:36AM EDT | 2026-01-16 | 13.50 | 13.00 | 13.40 | +0.85 | +6.72% | 1 | 3,745 | 49.37% |
| TSLA260618P00140000 | 2024-07-25 2:28PM EDT | 2026-06-18 | 16.50 | 16.70 | 17.15 | 0.00 | - | 5 | 2,483 | 48.84% |
| TSLA261218P00140000 | 2024-07-26 2:02PM EDT | 2026-12-18 | 20.80 | 20.55 | 21.00 | +0.41 | +2.01% | 5 | 1,768 | 48.08% |
