拍板:165.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240426C00165000 | 2024-04-26 2:31PM EDT | 2024-04-26 | 3.10 | 3.10 | 3.25 | -2.60 | -45.53% | 23,049 | 31,351 | 59.18% |
| TSLA240503C00165000 | 2024-04-26 2:31PM EDT | 2024-05-03 | 6.33 | 6.30 | 6.40 | -1.97 | -23.79% | 6,178 | 9,529 | 54.24% |
| TSLA240510C00165000 | 2024-04-26 2:31PM EDT | 2024-05-10 | 8.10 | 8.10 | 8.20 | -1.70 | -17.09% | 1,482 | 2,150 | 53.14% |
| TSLA240517C00165000 | 2024-04-26 2:30PM EDT | 2024-05-17 | 9.80 | 9.60 | 9.70 | -1.40 | -12.50% | 2,751 | 14,721 | 53.16% |
| TSLA240524C00165000 | 2024-04-26 2:20PM EDT | 2024-05-24 | 10.69 | 10.60 | 10.70 | -1.61 | -13.09% | 348 | 1,071 | 51.70% |
| TSLA240531C00165000 | 2024-04-26 2:16PM EDT | 2024-05-31 | 11.80 | 11.60 | 11.75 | -1.37 | -10.40% | 195 | 1,514 | 51.36% |
| TSLA240621C00165000 | 2024-04-26 2:27PM EDT | 2024-06-21 | 14.40 | 14.40 | 14.60 | -1.48 | -9.32% | 262 | 6,387 | 51.68% |
| TSLA240719C00165000 | 2024-04-26 2:29PM EDT | 2024-07-19 | 18.20 | 17.90 | 18.05 | -1.23 | -6.33% | 512 | 2,807 | 53.28% |
| TSLA240816C00165000 | 2024-04-26 2:18PM EDT | 2024-08-16 | 21.88 | 21.70 | 21.90 | -1.30 | -5.61% | 107 | 1,608 | 56.71% |
| TSLA240920C00165000 | 2024-04-26 1:58PM EDT | 2024-09-20 | 25.25 | 24.45 | 24.70 | -0.70 | -2.70% | 264 | 2,345 | 56.23% |
| TSLA241018C00165000 | 2024-04-26 11:35AM EDT | 2024-10-18 | 28.60 | 26.55 | 26.85 | +1.03 | +3.74% | 6 | 1,554 | 56.27% |
| TSLA241115C00165000 | 2024-04-26 2:18PM EDT | 2024-11-15 | 29.68 | 29.35 | 29.75 | -0.97 | -3.16% | 14 | 586 | 58.15% |
| TSLA241220C00165000 | 2024-04-26 2:24PM EDT | 2024-12-20 | 31.60 | 31.55 | 31.80 | -1.40 | -4.24% | 62 | 615 | 57.79% |
| TSLA250117C00165000 | 2024-04-26 2:21PM EDT | 2025-01-17 | 33.50 | 33.40 | 33.75 | -0.50 | -1.47% | 26 | 1,893 | 58.13% |
| TSLA250321C00165000 | 2024-04-26 2:24PM EDT | 2025-03-21 | 37.49 | 37.30 | 37.55 | -0.71 | -1.86% | 17 | 15,231 | 58.62% |
| TSLA250620C00165000 | 2024-04-26 1:40PM EDT | 2025-06-20 | 43.85 | 42.40 | 42.80 | -0.20 | -0.45% | 92 | 1,533 | 59.51% |
| TSLA250919C00165000 | 2024-04-25 1:06PM EDT | 2025-09-19 | 47.58 | 46.75 | 47.65 | +3.18 | +7.16% | 2 | 82 | 60.17% |
| TSLA251219C00165000 | 2024-04-25 3:39PM EDT | 2025-12-19 | 52.88 | 51.50 | 51.90 | 0.00 | - | 12 | 469 | 61.11% |
| TSLA260116C00165000 | 2024-04-26 2:28PM EDT | 2026-01-16 | 52.90 | 52.75 | 53.05 | -0.95 | -1.76% | 253 | 718 | 61.24% |
| TSLA260618C00165000 | 2024-04-26 1:27PM EDT | 2026-06-18 | 61.20 | 58.95 | 59.30 | +2.70 | +4.62% | 120 | 1,108 | 61.97% |
| TSLA261218C00165000 | 2024-04-26 2:18PM EDT | 2026-12-18 | 66.00 | 65.30 | 66.05 | -1.20 | -1.79% | 45 | 584 | 62.62% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240426P00165000 | 2024-04-26 2:32PM EDT | 2024-04-26 | 0.10 | 0.09 | 0.10 | -0.44 | -81.48% | 107,420 | 37,063 | 19.24% |
| TSLA240503P00165000 | 2024-04-26 2:31PM EDT | 2024-05-03 | 3.15 | 3.10 | 3.15 | +0.31 | +10.92% | 23,469 | 9,092 | 41.36% |
| TSLA240510P00165000 | 2024-04-26 2:30PM EDT | 2024-05-10 | 4.55 | 4.55 | 4.65 | +0.25 | +5.81% | 2,328 | 1,828 | 41.53% |
| TSLA240517P00165000 | 2024-04-26 2:31PM EDT | 2024-05-17 | 5.92 | 5.85 | 5.95 | +0.57 | +10.75% | 2,926 | 15,607 | 42.36% |
| TSLA240524P00165000 | 2024-04-26 2:31PM EDT | 2024-05-24 | 7.00 | 6.90 | 7.00 | +0.65 | +10.32% | 1,127 | 747 | 42.57% |
| TSLA240531P00165000 | 2024-04-26 2:16PM EDT | 2024-05-31 | 7.55 | 7.45 | 7.60 | +0.55 | +7.86% | 333 | 455 | 41.11% |
| TSLA240621P00165000 | 2024-04-26 2:28PM EDT | 2024-06-21 | 9.81 | 9.80 | 9.90 | +0.59 | +6.40% | 764 | 14,612 | 41.52% |
| TSLA240719P00165000 | 2024-04-26 2:30PM EDT | 2024-07-19 | 12.75 | 12.75 | 12.85 | +0.40 | +3.24% | 657 | 8,867 | 43.29% |
| TSLA240816P00165000 | 2024-04-26 2:26PM EDT | 2024-08-16 | 15.50 | 15.60 | 15.70 | +0.37 | +2.45% | 248 | 8,513 | 45.34% |
| TSLA240920P00165000 | 2024-04-26 2:28PM EDT | 2024-09-20 | 17.70 | 17.55 | 17.70 | +0.50 | +2.91% | 69 | 10,382 | 44.42% |
| TSLA241018P00165000 | 2024-04-26 2:21PM EDT | 2024-10-18 | 19.35 | 19.35 | 19.50 | +0.21 | +1.10% | 90 | 8,840 | 44.69% |
| TSLA241115P00165000 | 2024-04-26 12:59PM EDT | 2024-11-15 | 20.14 | 21.30 | 21.45 | -0.86 | -4.10% | 152 | 5,341 | 45.51% |
| TSLA241220P00165000 | 2024-04-26 2:15PM EDT | 2024-12-20 | 22.67 | 22.70 | 22.85 | -0.18 | -0.79% | 21 | 2,242 | 44.70% |
| TSLA250117P00165000 | 2024-04-26 2:13PM EDT | 2025-01-17 | 23.70 | 23.80 | 24.05 | +0.28 | +1.20% | 136 | 14,967 | 44.45% |
| TSLA250321P00165000 | 2024-04-26 2:29PM EDT | 2025-03-21 | 26.44 | 26.25 | 26.50 | +0.40 | +1.54% | 5 | 7,706 | 43.96% |
| TSLA250620P00165000 | 2024-04-26 11:54AM EDT | 2025-06-20 | 28.83 | 29.65 | 29.90 | -0.43 | -1.47% | 41 | 6,015 | 43.82% |
| TSLA250919P00165000 | 2024-04-26 1:53PM EDT | 2025-09-19 | 32.00 | 32.40 | 32.80 | -2.00 | -5.88% | 8 | 557 | 43.56% |
| TSLA251219P00165000 | 2024-04-26 12:37PM EDT | 2025-12-19 | 34.20 | 35.00 | 35.45 | -0.41 | -1.18% | 3 | 9,884 | 43.37% |
| TSLA260116P00165000 | 2024-04-26 12:56PM EDT | 2026-01-16 | 34.90 | 35.80 | 36.20 | -0.57 | -1.61% | 21 | 4,334 | 43.29% |
| TSLA260618P00165000 | 2024-04-25 3:48PM EDT | 2026-06-18 | 38.95 | 39.35 | 39.75 | 0.00 | - | 7 | 2,061 | 42.67% |
| TSLA261218P00165000 | 2024-04-26 2:21PM EDT | 2026-12-18 | 42.90 | 42.95 | 43.55 | +0.35 | +0.82% | 38 | 1,447 | 42.15% |
