拍板:155.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240802C00155000 | 2024-07-26 2:06PM EDT | 2024-08-02 | 66.12 | 63.90 | 65.90 | -4.46 | -6.32% | 29 | 47 | 109.38% |
| TSLA240809C00155000 | 2024-07-25 2:51PM EDT | 2024-08-09 | 69.30 | 64.40 | 66.25 | 0.00 | - | 1 | 20 | 99.61% |
| TSLA240816C00155000 | 2024-07-26 3:31PM EDT | 2024-08-16 | 65.30 | 65.05 | 66.25 | -0.34 | -0.52% | 6 | 3,669 | 89.26% |
| TSLA240823C00155000 | 2024-07-26 12:46PM EDT | 2024-08-23 | 66.50 | 64.05 | 66.80 | -28.00 | -29.63% | 2 | 1 | 72.75% |
| TSLA240830C00155000 | 2024-07-25 2:26PM EDT | 2024-08-30 | 71.32 | 64.35 | 66.95 | 0.00 | - | 2 | 0 | 69.14% |
| TSLA240920C00155000 | 2024-07-26 3:35PM EDT | 2024-09-20 | 66.78 | 66.65 | 67.80 | -5.62 | -7.76% | 1 | 2,180 | 70.03% |
| TSLA241018C00155000 | 2024-07-26 10:11AM EDT | 2024-10-18 | 66.00 | 68.55 | 69.60 | -8.55 | -11.47% | 2 | 404 | 67.66% |
| TSLA241115C00155000 | 2024-07-26 3:31PM EDT | 2024-11-15 | 70.88 | 70.20 | 72.05 | -0.37 | -0.52% | 3 | 219 | 67.05% |
| TSLA241220C00155000 | 2024-07-24 1:37PM EDT | 2024-12-20 | 73.96 | 72.60 | 73.60 | 0.00 | - | 1 | 208 | 64.94% |
| TSLA250117C00155000 | 2024-07-26 12:59PM EDT | 2025-01-17 | 75.70 | 74.20 | 75.00 | -3.80 | -4.78% | 311 | 2,268 | 63.72% |
| TSLA250221C00155000 | 2024-07-23 11:33AM EDT | 2025-02-21 | 104.33 | 76.35 | 78.80 | 0.00 | - | 2 | 8 | 65.41% |
| TSLA250321C00155000 | 2024-07-25 3:32PM EDT | 2025-03-21 | 82.88 | 77.80 | 78.75 | 0.00 | - | 2 | 1,087 | 62.98% |
| TSLA250620C00155000 | 2024-07-25 12:00PM EDT | 2025-06-20 | 86.18 | 82.95 | 83.75 | 0.00 | - | 2 | 575 | 62.79% |
| TSLA250919C00155000 | 2024-07-25 10:48AM EDT | 2025-09-19 | 91.51 | 86.60 | 88.70 | 0.00 | - | 1 | 188 | 62.24% |
| TSLA251219C00155000 | 2024-07-24 11:43AM EDT | 2025-12-19 | 90.60 | 91.45 | 93.25 | 0.00 | - | 6 | 200 | 62.92% |
| TSLA260116C00155000 | 2024-07-24 10:04AM EDT | 2026-01-16 | 92.00 | 93.25 | 94.05 | 0.00 | - | 2 | 624 | 62.99% |
| TSLA260618C00155000 | 2024-07-24 10:03AM EDT | 2026-06-18 | 101.45 | 100.10 | 100.95 | 0.00 | - | 1 | 397 | 63.67% |
| TSLA261218C00155000 | 2024-07-24 2:31PM EDT | 2026-12-18 | 107.75 | 107.20 | 108.10 | 0.00 | - | 13 | 422 | 64.10% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240802P00155000 | 2024-07-26 3:59PM EDT | 2024-08-02 | 0.04 | 0.01 | 0.05 | -0.01 | -20.00% | 3,170 | 598 | 95.31% |
| TSLA240809P00155000 | 2024-07-26 3:58PM EDT | 2024-08-09 | 0.13 | 0.12 | 0.14 | -0.02 | -13.33% | 49 | 411 | 80.08% |
| TSLA240816P00155000 | 2024-07-26 3:54PM EDT | 2024-08-16 | 0.29 | 0.27 | 0.30 | -0.03 | -9.38% | 251 | 11,052 | 73.34% |
| TSLA240823P00155000 | 2024-07-26 2:19PM EDT | 2024-08-23 | 0.39 | 0.37 | 0.42 | 0.00 | - | 19 | 56 | 66.99% |
| TSLA240830P00155000 | 2024-07-26 10:19AM EDT | 2024-08-30 | 0.47 | 0.42 | 0.52 | -0.05 | -9.62% | 23 | 85 | 61.77% |
| TSLA240920P00155000 | 2024-07-26 3:58PM EDT | 2024-09-20 | 0.92 | 0.88 | 0.92 | -0.01 | -1.08% | 230 | 10,632 | 55.32% |
| TSLA241018P00155000 | 2024-07-26 3:56PM EDT | 2024-10-18 | 2.11 | 2.06 | 2.12 | +0.12 | +6.03% | 197 | 6,459 | 54.97% |
| TSLA241115P00155000 | 2024-07-26 2:41PM EDT | 2024-11-15 | 3.65 | 3.55 | 3.65 | -0.11 | -2.93% | 418 | 3,140 | 55.53% |
| TSLA241220P00155000 | 2024-07-26 10:56AM EDT | 2024-12-20 | 5.20 | 4.60 | 4.80 | +0.63 | +13.79% | 4 | 2,279 | 52.78% |
| TSLA250117P00155000 | 2024-07-26 11:35AM EDT | 2025-01-17 | 5.50 | 5.55 | 5.75 | +0.10 | +1.85% | 11 | 0 | 51.53% |
| TSLA250221P00155000 | 2024-07-25 3:54PM EDT | 2025-02-21 | 7.20 | 6.85 | 7.30 | 0.00 | - | 3 | 66 | 51.07% |
| TSLA250321P00155000 | 2024-07-26 10:30AM EDT | 2025-03-21 | 7.85 | 7.80 | 8.10 | -0.26 | -3.21% | 4 | 6,340 | 50.19% |
| TSLA250620P00155000 | 2024-07-26 12:52PM EDT | 2025-06-20 | 10.90 | 11.05 | 11.35 | -0.29 | -2.59% | 47 | 3,007 | 49.55% |
| TSLA250919P00155000 | 2024-07-25 11:22AM EDT | 2025-09-19 | 14.08 | 13.85 | 14.35 | 0.00 | - | 1 | 1,114 | 48.87% |
| TSLA251219P00155000 | 2024-07-24 3:07PM EDT | 2025-12-19 | 17.80 | 16.75 | 17.35 | +0.35 | +2.01% | 16 | 3,060 | 48.69% |
| TSLA260116P00155000 | 2024-07-24 3:20PM EDT | 2026-01-16 | 18.20 | 17.60 | 18.05 | 0.00 | - | 185 | 1,670 | 48.38% |
| TSLA260618P00155000 | 2024-07-24 3:47PM EDT | 2026-06-18 | 22.72 | 21.90 | 22.35 | 0.00 | - | 4 | 2,367 | 47.92% |
| TSLA261218P00155000 | 2024-07-25 2:19PM EDT | 2026-12-18 | 27.45 | 26.15 | 26.85 | +1.70 | +6.60% | 5 | 867 | 47.37% |
