拍板:160.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240802C00160000 | 2024-07-26 2:43PM EDT | 2024-08-02 | 59.60 | 59.40 | 60.80 | -4.22 | -6.61% | 196 | 85 | 117.87% |
| TSLA240809C00160000 | 2024-07-26 2:43PM EDT | 2024-08-09 | 60.15 | 58.70 | 61.10 | -5.70 | -8.66% | 14 | 43 | 70.90% |
| TSLA240816C00160000 | 2024-07-26 1:13PM EDT | 2024-08-16 | 62.30 | 60.15 | 61.35 | -1.70 | -2.66% | 20 | 10,388 | 84.45% |
| TSLA240823C00160000 | 2024-07-25 3:32PM EDT | 2024-08-23 | 65.98 | 59.25 | 61.95 | 0.00 | - | 52 | 60 | 70.53% |
| TSLA240830C00160000 | 2024-07-26 3:27PM EDT | 2024-08-30 | 61.73 | 60.65 | 62.10 | +1.58 | +2.63% | 1 | 6 | 73.49% |
| TSLA240906C00160000 | 2024-07-25 3:11PM EDT | 2024-09-06 | 65.15 | 60.50 | 62.80 | 0.00 | - | - | - | 69.86% |
| TSLA240920C00160000 | 2024-07-26 2:22PM EDT | 2024-09-20 | 63.25 | 62.00 | 63.00 | -3.45 | -5.17% | 12 | 22,176 | 67.07% |
| TSLA241018C00160000 | 2024-07-26 3:59PM EDT | 2024-10-18 | 64.50 | 64.10 | 65.10 | -4.08 | -5.95% | 37 | 1,215 | 65.61% |
| TSLA241115C00160000 | 2024-07-26 11:01AM EDT | 2024-11-15 | 64.30 | 66.55 | 67.45 | -5.70 | -8.14% | 27 | 882 | 65.92% |
| TSLA241220C00160000 | 2024-07-26 12:26PM EDT | 2024-12-20 | 69.20 | 68.60 | 69.45 | +2.92 | +4.41% | 6 | 547 | 63.65% |
| TSLA250117C00160000 | 2024-07-26 1:28PM EDT | 2025-01-17 | 72.65 | 70.25 | 71.05 | -1.35 | -1.82% | 7 | 13,827 | 62.61% |
| TSLA250221C00160000 | 2024-07-24 3:45PM EDT | 2025-02-21 | 72.40 | 72.55 | 73.60 | 0.00 | - | 4 | 21 | 62.75% |
| TSLA250321C00160000 | 2024-07-25 3:33PM EDT | 2025-03-21 | 79.00 | 74.10 | 75.00 | 0.00 | - | 2 | 1,254 | 62.05% |
| TSLA250620C00160000 | 2024-07-26 2:17PM EDT | 2025-06-20 | 81.28 | 79.55 | 80.40 | +0.13 | +0.16% | 4 | 1,967 | 62.18% |
| TSLA250919C00160000 | 2024-07-26 11:05AM EDT | 2025-09-19 | 82.00 | 84.15 | 85.05 | -5.21 | -5.97% | 2 | 231 | 61.91% |
| TSLA251219C00160000 | 2024-07-26 3:32PM EDT | 2025-12-19 | 89.40 | 88.90 | 89.75 | -25.29 | -22.05% | 40 | 567 | 62.42% |
| TSLA260116C00160000 | 2024-07-25 3:39PM EDT | 2026-01-16 | 92.45 | 90.30 | 91.10 | -1.55 | -1.65% | 1 | 1,647 | 62.55% |
| TSLA260618C00160000 | 2024-07-26 3:21PM EDT | 2026-06-18 | 97.57 | 97.30 | 98.20 | -1.88 | -1.89% | 7 | 1,206 | 63.23% |
| TSLA261218C00160000 | 2024-07-26 3:12PM EDT | 2026-12-18 | 105.20 | 104.70 | 105.55 | -4.80 | -4.36% | 10 | 771 | 63.75% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240802P00160000 | 2024-07-26 3:57PM EDT | 2024-08-02 | 0.05 | 0.04 | 0.05 | -0.03 | -37.50% | 903 | 1,744 | 91.02% |
| TSLA240809P00160000 | 2024-07-26 3:46PM EDT | 2024-08-09 | 0.15 | 0.15 | 0.17 | -0.05 | -25.00% | 249 | 827 | 75.78% |
| TSLA240816P00160000 | 2024-07-26 3:16PM EDT | 2024-08-16 | 0.35 | 0.33 | 0.35 | -0.03 | -7.89% | 383 | 19,372 | 69.48% |
| TSLA240823P00160000 | 2024-07-26 1:05PM EDT | 2024-08-23 | 0.49 | 0.45 | 0.50 | 0.00 | - | 23 | 4,224 | 63.82% |
| TSLA240830P00160000 | 2024-07-26 3:16PM EDT | 2024-08-30 | 0.61 | 0.55 | 0.70 | +0.03 | +5.17% | 43 | 200 | 60.06% |
| TSLA240906P00160000 | 2024-07-26 3:00PM EDT | 2024-09-06 | 0.75 | 0.52 | 1.01 | -0.21 | -21.87% | 10 | - | 57.08% |
| TSLA240920P00160000 | 2024-07-26 3:57PM EDT | 2024-09-20 | 1.15 | 1.11 | 1.15 | -0.10 | -8.00% | 514 | 20,510 | 53.74% |
| TSLA241018P00160000 | 2024-07-26 3:59PM EDT | 2024-10-18 | 2.60 | 2.52 | 2.59 | -0.04 | -1.52% | 279 | 8,770 | 53.92% |
| TSLA241115P00160000 | 2024-07-26 2:03PM EDT | 2024-11-15 | 4.35 | 4.25 | 4.35 | +0.17 | +4.07% | 18 | 4,553 | 54.77% |
| TSLA241220P00160000 | 2024-07-26 3:49PM EDT | 2024-12-20 | 5.53 | 5.45 | 5.60 | +0.18 | +3.36% | 45 | 7,848 | 52.12% |
| TSLA250117P00160000 | 2024-07-26 3:37PM EDT | 2025-01-17 | 6.63 | 6.50 | 6.70 | +0.22 | +3.43% | 44 | 20,687 | 51.01% |
| TSLA250221P00160000 | 2024-07-24 3:52PM EDT | 2025-02-21 | 8.86 | 7.90 | 8.35 | 0.00 | - | 13 | 54 | 50.54% |
| TSLA250321P00160000 | 2024-07-26 12:55PM EDT | 2025-03-21 | 8.90 | 8.95 | 9.25 | +0.21 | +2.42% | 3 | 18,364 | 50.10% |
| TSLA250620P00160000 | 2024-07-25 1:38PM EDT | 2025-06-20 | 11.98 | 12.40 | 12.75 | 0.00 | - | 447 | 6,689 | 49.20% |
| TSLA250919P00160000 | 2024-07-26 3:39PM EDT | 2025-09-19 | 15.66 | 15.45 | 15.90 | -0.34 | -2.13% | 4 | 3,039 | 48.53% |
| TSLA251219P00160000 | 2024-07-25 1:20PM EDT | 2025-12-19 | 19.09 | 18.45 | 19.00 | +1.01 | +5.59% | 1 | 10,113 | 48.31% |
| TSLA260116P00160000 | 2024-07-26 1:38PM EDT | 2026-01-16 | 19.50 | 19.35 | 19.80 | +0.30 | +1.56% | 6 | 5,219 | 48.10% |
| TSLA260618P00160000 | 2024-07-24 3:51PM EDT | 2026-06-18 | 24.85 | 23.80 | 24.30 | 0.00 | - | 4 | 3,373 | 47.68% |
| TSLA261218P00160000 | 2024-07-26 12:48PM EDT | 2026-12-18 | 28.29 | 28.25 | 28.90 | +0.84 | +3.06% | 155 | 1,755 | 47.10% |
