拍板:150.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240802C00150000 | 2024-07-26 3:33PM EDT | 2024-08-02 | 69.78 | 68.95 | 70.85 | -3.22 | -4.41% | 41 | 84 | 118.36% |
| TSLA240809C00150000 | 2024-07-25 3:49PM EDT | 2024-08-09 | 69.87 | 68.65 | 71.15 | -2.67 | -3.68% | 1 | 118 | 83.79% |
| TSLA240816C00150000 | 2024-07-26 3:15PM EDT | 2024-08-16 | 70.62 | 70.00 | 71.20 | -5.43 | -7.14% | 22 | 7,607 | 95.07% |
| TSLA240823C00150000 | 2024-07-26 12:51PM EDT | 2024-08-23 | 72.00 | 69.05 | 71.70 | +1.40 | +1.98% | 7 | 8 | 77.30% |
| TSLA240830C00150000 | 2024-07-25 1:07PM EDT | 2024-08-30 | 68.53 | 70.40 | 71.85 | -8.05 | -10.51% | 1 | 25 | 81.93% |
| TSLA240920C00150000 | 2024-07-26 3:55PM EDT | 2024-09-20 | 71.25 | 71.45 | 72.55 | -6.00 | -7.77% | 55 | 11,883 | 73.22% |
| TSLA241018C00150000 | 2024-07-26 3:33PM EDT | 2024-10-18 | 73.21 | 73.10 | 74.20 | -4.04 | -5.23% | 8 | 2,240 | 70.01% |
| TSLA241115C00150000 | 2024-07-25 10:27AM EDT | 2024-11-15 | 78.47 | 74.80 | 76.40 | 0.00 | - | 3 | 574 | 69.32% |
| TSLA241220C00150000 | 2024-07-26 3:36PM EDT | 2024-12-20 | 77.06 | 76.80 | 77.80 | -1.57 | -2.00% | 14 | 1,799 | 66.42% |
| TSLA250117C00150000 | 2024-07-26 1:11PM EDT | 2025-01-17 | 79.91 | 78.25 | 79.25 | -2.44 | -2.96% | 209 | 14,443 | 65.22% |
| TSLA250221C00150000 | 2024-07-26 3:43PM EDT | 2025-02-21 | 80.66 | 80.25 | 82.60 | +0.51 | +0.64% | 5 | 10 | 66.44% |
| TSLA250321C00150000 | 2024-07-25 3:32PM EDT | 2025-03-21 | 81.50 | 81.80 | 82.50 | -5.24 | -6.04% | 4 | 1,372 | 64.10% |
| TSLA250620C00150000 | 2024-07-26 3:54PM EDT | 2025-06-20 | 86.48 | 86.50 | 87.25 | -4.87 | -5.33% | 18 | 3,149 | 63.54% |
| TSLA250919C00150000 | 2024-07-26 3:59PM EDT | 2025-09-19 | 90.65 | 90.70 | 91.55 | -4.95 | -5.18% | 4 | 384 | 63.12% |
| TSLA251219C00150000 | 2024-07-26 3:46PM EDT | 2025-12-19 | 96.01 | 95.05 | 95.90 | -0.69 | -0.71% | 3 | 1,106 | 63.47% |
| TSLA260116C00150000 | 2024-07-26 10:51AM EDT | 2026-01-16 | 94.00 | 96.35 | 97.15 | -6.02 | -6.02% | 3 | 4,134 | 63.56% |
| TSLA260618C00150000 | 2024-07-26 1:29PM EDT | 2026-06-18 | 105.00 | 102.95 | 103.65 | -1.66 | -1.56% | 1 | 6,052 | 64.06% |
| TSLA261218C00150000 | 2024-07-26 3:54PM EDT | 2026-12-18 | 109.85 | 109.80 | 110.60 | -1.43 | -1.29% | 33 | 1,876 | 64.43% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240802P00150000 | 2024-07-26 3:50PM EDT | 2024-08-02 | 0.04 | 0.03 | 0.04 | -0.01 | -20.00% | 2,379 | 2,939 | 104.69% |
| TSLA240809P00150000 | 2024-07-26 3:55PM EDT | 2024-08-09 | 0.11 | 0.09 | 0.12 | -0.03 | -21.43% | 69 | 404 | 84.38% |
| TSLA240816P00150000 | 2024-07-26 3:58PM EDT | 2024-08-16 | 0.25 | 0.23 | 0.27 | -0.02 | -7.41% | 379 | 25,703 | 77.73% |
| TSLA240823P00150000 | 2024-07-26 3:54PM EDT | 2024-08-23 | 0.32 | 0.31 | 0.35 | 0.00 | - | 69 | 98 | 70.31% |
| TSLA240830P00150000 | 2024-07-26 3:32PM EDT | 2024-08-30 | 0.40 | 0.34 | 0.44 | -0.04 | -9.09% | 108 | 108 | 64.60% |
| TSLA240920P00150000 | 2024-07-26 3:57PM EDT | 2024-09-20 | 0.75 | 0.72 | 0.74 | -0.02 | -2.60% | 936 | 40,216 | 57.18% |
| TSLA241018P00150000 | 2024-07-26 3:59PM EDT | 2024-10-18 | 1.72 | 1.69 | 1.72 | -0.06 | -3.37% | 6,131 | 11,617 | 56.10% |
| TSLA241115P00150000 | 2024-07-26 3:54PM EDT | 2024-11-15 | 3.05 | 2.97 | 3.05 | +0.17 | +5.90% | 247 | 5,134 | 56.40% |
| TSLA241220P00150000 | 2024-07-26 12:06PM EDT | 2024-12-20 | 4.03 | 3.90 | 4.05 | -0.02 | -0.49% | 217 | 22,033 | 53.47% |
| TSLA250117P00150000 | 2024-07-26 3:51PM EDT | 2025-01-17 | 4.80 | 4.75 | 4.90 | -0.10 | -2.04% | 229 | 34,477 | 52.12% |
| TSLA250221P00150000 | 2024-07-26 3:18PM EDT | 2025-02-21 | 6.20 | 6.00 | 6.30 | +0.25 | +4.20% | 2 | 76 | 51.70% |
| TSLA250321P00150000 | 2024-07-26 2:54PM EDT | 2025-03-21 | 6.98 | 6.85 | 7.05 | -0.12 | -1.69% | 1,053 | 8,230 | 50.76% |
| TSLA250620P00150000 | 2024-07-26 3:00PM EDT | 2025-06-20 | 10.00 | 9.75 | 9.95 | +0.35 | +3.63% | 478 | 15,048 | 49.69% |
| TSLA250919P00150000 | 2024-07-26 12:33PM EDT | 2025-09-19 | 12.50 | 12.40 | 12.90 | -0.05 | -0.40% | 2 | 3,549 | 49.23% |
| TSLA251219P00150000 | 2024-07-26 10:18AM EDT | 2025-12-19 | 16.12 | 15.15 | 15.70 | +1.23 | +8.26% | 3 | 5,414 | 48.95% |
| TSLA260116P00150000 | 2024-07-26 3:14PM EDT | 2026-01-16 | 16.16 | 15.95 | 16.40 | +0.66 | +4.26% | 8 | 4,761 | 48.69% |
| TSLA260618P00150000 | 2024-07-25 1:59PM EDT | 2026-06-18 | 20.80 | 20.10 | 20.50 | +1.20 | +6.12% | 10 | 3,274 | 48.17% |
| TSLA261218P00150000 | 2024-07-26 10:56AM EDT | 2026-12-18 | 25.00 | 24.20 | 24.85 | +0.92 | +3.82% | 14 | 2,328 | 47.63% |
