拍板:145.00
認購期權範圍2024年4月26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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240426C00145000 | 2024-04-26 12:03PM EDT | 2024-04-26 | 25.85 | 25.50 | 25.95 | +0.55 | +2.16% | 820 | 10,344 | 179.30% |
| TSLA240503C00145000 | 2024-04-26 12:02PM EDT | 2024-05-03 | 26.00 | 25.80 | 26.20 | +0.41 | +1.60% | 126 | 2,215 | 73.93% |
| TSLA240510C00145000 | 2024-04-26 11:44AM EDT | 2024-05-10 | 27.09 | 26.35 | 26.85 | +1.28 | +4.96% | 78 | 825 | 65.58% |
| TSLA240517C00145000 | 2024-04-26 12:00PM EDT | 2024-05-17 | 27.41 | 26.75 | 27.10 | +0.68 | +2.54% | 138 | 3,607 | 58.35% |
| TSLA240524C00145000 | 2024-04-26 12:02PM EDT | 2024-05-24 | 27.60 | 27.35 | 27.80 | +1.16 | +4.45% | 89 | 787 | 57.30% |
| TSLA240531C00145000 | 2024-04-26 11:45AM EDT | 2024-05-31 | 28.60 | 27.95 | 28.55 | +1.48 | +5.46% | 65 | 399 | 56.85% |
| TSLA240621C00145000 | 2024-04-26 11:17AM EDT | 2024-06-21 | 30.51 | 30.00 | 30.20 | +0.71 | +2.38% | 100 | 1,365 | 55.64% |
| TSLA240719C00145000 | 2024-04-26 11:17AM EDT | 2024-07-19 | 32.67 | 32.55 | 32.75 | +0.12 | +0.37% | 14 | 1,617 | 56.13% |
| TSLA240816C00145000 | 2024-04-26 11:53AM EDT | 2024-08-16 | 35.85 | 35.70 | 36.20 | 0.00 | - | 289 | 6,261 | 59.74% |
| TSLA240920C00145000 | 2024-04-25 3:54PM EDT | 2024-09-20 | 36.26 | 37.95 | 38.15 | -1.35 | -3.59% | 10 | 1,890 | 58.14% |
| TSLA241018C00145000 | 2024-04-26 10:21AM EDT | 2024-10-18 | 38.30 | 39.95 | 40.30 | +5.66 | +17.34% | 1 | 321 | 58.61% |
| TSLA241115C00145000 | 2024-04-26 9:54AM EDT | 2024-11-15 | 40.35 | 42.40 | 42.70 | +1.15 | +2.93% | 1 | 183 | 60.12% |
| TSLA241220C00145000 | 2024-04-26 10:16AM EDT | 2024-12-20 | 43.80 | 44.30 | 44.65 | +1.26 | +2.96% | 12 | 255 | 59.68% |
| TSLA250117C00145000 | 2024-04-26 10:47AM EDT | 2025-01-17 | 44.86 | 46.15 | 46.90 | -0.69 | -1.51% | 3 | 5,686 | 60.62% |
| TSLA250321C00145000 | 2024-04-26 10:46AM EDT | 2025-03-21 | 50.60 | 49.65 | 49.95 | +1.80 | +3.69% | 26 | 588 | 60.48% |
| TSLA250620C00145000 | 2024-04-26 11:07AM EDT | 2025-06-20 | 54.00 | 54.00 | 54.75 | +0.60 | +1.12% | 8 | 609 | 60.92% |
| TSLA250919C00145000 | 2024-04-25 3:28PM EDT | 2025-09-19 | 57.50 | 58.60 | 59.45 | 0.00 | - | 4 | 68 | 62.07% |
| TSLA251219C00145000 | 2024-04-26 11:50AM EDT | 2025-12-19 | 63.43 | 62.70 | 63.30 | +1.88 | +3.05% | 6 | 310 | 62.62% |
| TSLA260116C00145000 | 2024-04-26 11:43AM EDT | 2026-01-16 | 64.99 | 63.75 | 64.35 | +4.55 | +7.53% | 7 | 784 | 62.63% |
| TSLA260618C00145000 | 2024-04-26 12:02PM EDT | 2026-06-18 | 69.86 | 69.65 | 70.10 | +9.98 | +20.00% | 2 | 316 | 63.28% |
| TSLA261218C00145000 | 2024-04-26 11:40AM EDT | 2026-12-18 | 77.00 | 75.45 | 76.35 | +2.10 | +2.80% | 1 | 217 | 63.73% |
認沽盤範圍2024年4月26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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240426P00145000 | 2024-04-26 11:43AM EDT | 2024-04-26 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 632 | 21,626 | 106.25% |
| TSLA240503P00145000 | 2024-04-26 11:56AM EDT | 2024-05-03 | 0.15 | 0.13 | 0.14 | -0.08 | -34.78% | 3,499 | 15,413 | 56.64% |
| TSLA240510P00145000 | 2024-04-26 12:01PM EDT | 2024-05-10 | 0.45 | 0.44 | 0.45 | -0.15 | -25.00% | 430 | 6,142 | 51.95% |
| TSLA240517P00145000 | 2024-04-26 12:00PM EDT | 2024-05-17 | 0.81 | 0.85 | 0.87 | -0.19 | -19.00% | 1,526 | 18,294 | 50.24% |
| TSLA240524P00145000 | 2024-04-26 11:57AM EDT | 2024-05-24 | 1.28 | 1.29 | 1.32 | -0.22 | -14.67% | 470 | 1,249 | 49.34% |
| TSLA240531P00145000 | 2024-04-26 12:02PM EDT | 2024-05-31 | 1.66 | 1.64 | 1.71 | -0.24 | -13.04% | 167 | 1,175 | 48.00% |
| TSLA240621P00145000 | 2024-04-26 12:00PM EDT | 2024-06-21 | 3.00 | 3.05 | 3.10 | -0.26 | -7.98% | 411 | 8,438 | 47.11% |
| TSLA240719P00145000 | 2024-04-26 11:51AM EDT | 2024-07-19 | 5.10 | 5.10 | 5.15 | -0.20 | -3.77% | 345 | 7,854 | 47.81% |
| TSLA240816P00145000 | 2024-04-26 11:57AM EDT | 2024-08-16 | 7.39 | 7.40 | 7.45 | -0.37 | -4.77% | 199 | 10,203 | 49.62% |
| TSLA240920P00145000 | 2024-04-26 11:46AM EDT | 2024-09-20 | 9.00 | 8.95 | 9.05 | -0.32 | -3.43% | 279 | 5,487 | 48.09% |
| TSLA241018P00145000 | 2024-04-26 11:44AM EDT | 2024-10-18 | 10.45 | 10.55 | 10.65 | -0.60 | -5.43% | 52 | 4,833 | 48.33% |
| TSLA241115P00145000 | 2024-04-26 10:25AM EDT | 2024-11-15 | 12.73 | 12.30 | 12.40 | -0.07 | -0.55% | 2 | 4,494 | 49.10% |
| TSLA241220P00145000 | 2024-04-26 10:21AM EDT | 2024-12-20 | 13.80 | 13.55 | 13.70 | -0.22 | -1.57% | 101 | 5,095 | 48.22% |
| TSLA250117P00145000 | 2024-04-26 11:45AM EDT | 2025-01-17 | 14.60 | 14.60 | 14.80 | -0.40 | -2.67% | 880 | 21,496 | 47.90% |
| TSLA250321P00145000 | 2024-04-26 10:35AM EDT | 2025-03-21 | 17.25 | 16.90 | 17.10 | -1.35 | -7.26% | 1 | 1,947 | 47.32% |
| TSLA250620P00145000 | 2024-04-26 11:48AM EDT | 2025-06-20 | 19.90 | 19.85 | 20.05 | -0.42 | -2.07% | 2 | 2,897 | 46.68% |
| TSLA250919P00145000 | 2024-04-25 10:27AM EDT | 2025-09-19 | 24.02 | 22.40 | 22.80 | 0.00 | - | 1 | 776 | 46.35% |
| TSLA251219P00145000 | 2024-04-26 10:08AM EDT | 2025-12-19 | 25.40 | 24.95 | 25.25 | -0.07 | -0.27% | 3 | 1,795 | 46.01% |
| TSLA260116P00145000 | 2024-04-25 2:31PM EDT | 2026-01-16 | 26.48 | 25.60 | 25.90 | 0.00 | - | 26 | 1,370 | 45.83% |
| TSLA260618P00145000 | 2024-04-25 3:09PM EDT | 2026-06-18 | 29.50 | 28.90 | 29.30 | 0.00 | - | 112 | 2,140 | 45.14% |
| TSLA261218P00145000 | 2024-04-25 3:44PM EDT | 2026-12-18 | 33.00 | 32.35 | 32.85 | +0.40 | +1.23% | 1 | 212 | 44.44% |
