拍板:180.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240802C00180000 | 2024-07-26 3:32PM EDT | 2024-08-02 | 40.17 | 39.40 | 41.05 | -1.56 | -3.74% | 130 | 500 | 84.77% |
| TSLA240809C00180000 | 2024-07-26 3:28PM EDT | 2024-08-09 | 41.05 | 39.05 | 41.45 | -1.91 | -4.45% | 6 | 54 | 60.60% |
| TSLA240816C00180000 | 2024-07-26 3:51PM EDT | 2024-08-16 | 41.10 | 40.95 | 41.80 | -1.45 | -3.41% | 28 | 12,626 | 66.28% |
| TSLA240823C00180000 | 2024-07-26 12:13PM EDT | 2024-08-23 | 41.53 | 40.15 | 42.70 | -2.82 | -6.36% | 21 | 34 | 57.89% |
| TSLA240830C00180000 | 2024-07-26 3:35PM EDT | 2024-08-30 | 42.45 | 41.85 | 43.40 | -3.35 | -7.31% | 22 | 65 | 61.21% |
| TSLA240906C00180000 | 2024-07-25 10:49AM EDT | 2024-09-06 | 43.08 | 42.10 | 44.10 | -4.02 | -8.54% | 2 | - | 58.87% |
| TSLA240920C00180000 | 2024-07-26 12:57PM EDT | 2024-09-20 | 44.20 | 44.10 | 44.85 | -2.50 | -5.35% | 47 | 14,354 | 57.90% |
| TSLA241018C00180000 | 2024-07-26 3:42PM EDT | 2024-10-18 | 47.80 | 47.50 | 48.25 | -3.25 | -6.37% | 17 | 4,733 | 59.52% |
| TSLA241115C00180000 | 2024-07-26 1:24PM EDT | 2024-11-15 | 52.92 | 50.95 | 51.55 | -2.84 | -5.09% | 31 | 3,512 | 61.09% |
| TSLA241220C00180000 | 2024-07-26 3:16PM EDT | 2024-12-20 | 53.78 | 53.60 | 54.55 | -3.80 | -6.60% | 27 | 3,076 | 59.98% |
| TSLA250117C00180000 | 2024-07-26 3:34PM EDT | 2025-01-17 | 55.90 | 55.85 | 56.50 | -1.59 | -2.77% | 49 | 19,129 | 59.40% |
| TSLA250221C00180000 | 2024-07-25 9:35AM EDT | 2025-02-21 | 59.82 | 58.65 | 59.65 | 0.00 | - | 1 | 71 | 59.85% |
| TSLA250321C00180000 | 2024-07-26 2:36PM EDT | 2025-03-21 | 61.00 | 60.70 | 61.60 | -2.00 | -3.17% | 7 | 2,517 | 59.74% |
| TSLA250620C00180000 | 2024-07-26 1:54PM EDT | 2025-06-20 | 67.85 | 66.95 | 67.70 | -0.95 | -1.38% | 6 | 4,083 | 59.93% |
| TSLA250919C00180000 | 2024-07-26 12:34PM EDT | 2025-09-19 | 73.35 | 72.35 | 73.30 | -4.12 | -5.32% | 11 | 269 | 60.18% |
| TSLA251219C00180000 | 2024-07-26 9:33AM EDT | 2025-12-19 | 77.45 | 77.70 | 78.60 | -2.05 | -2.58% | 9 | 2,219 | 60.83% |
| TSLA260116C00180000 | 2024-07-25 3:55PM EDT | 2026-01-16 | 81.01 | 79.35 | 80.05 | 0.00 | - | 1 | 2,175 | 61.02% |
| TSLA260618C00180000 | 2024-07-26 11:42AM EDT | 2026-06-18 | 88.60 | 87.20 | 87.95 | +0.15 | +0.17% | 4 | 2,974 | 61.90% |
| TSLA261218C00180000 | 2024-07-26 3:43PM EDT | 2026-12-18 | 95.30 | 95.25 | 96.15 | -1.60 | -1.65% | 371 | 1,090 | 62.56% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240802P00180000 | 2024-07-26 3:59PM EDT | 2024-08-02 | 0.14 | 0.14 | 0.15 | -0.11 | -44.00% | 5,874 | 24,791 | 70.51% |
| TSLA240809P00180000 | 2024-07-26 3:50PM EDT | 2024-08-09 | 0.44 | 0.44 | 0.45 | -0.18 | -29.03% | 1,248 | 2,423 | 60.50% |
| TSLA240816P00180000 | 2024-07-26 3:58PM EDT | 2024-08-16 | 0.85 | 0.81 | 0.84 | -0.15 | -15.00% | 8,244 | 22,187 | 56.32% |
| TSLA240823P00180000 | 2024-07-26 3:47PM EDT | 2024-08-23 | 1.27 | 1.20 | 1.27 | -0.18 | -12.41% | 158 | 3,199 | 53.81% |
| TSLA240830P00180000 | 2024-07-26 3:58PM EDT | 2024-08-30 | 1.67 | 1.55 | 1.72 | -0.18 | -9.73% | 312 | 665 | 51.88% |
| TSLA240906P00180000 | 2024-07-26 3:58PM EDT | 2024-09-06 | 2.03 | 1.70 | 2.24 | +0.64 | +46.04% | 64 | - | 51.93% |
| TSLA240920P00180000 | 2024-07-26 3:59PM EDT | 2024-09-20 | 2.97 | 2.81 | 3.05 | -0.15 | -4.81% | 747 | 23,717 | 49.65% |
| TSLA241018P00180000 | 2024-07-26 3:59PM EDT | 2024-10-18 | 5.65 | 5.50 | 5.65 | -0.13 | -2.25% | 187 | 3,692 | 50.70% |
| TSLA241115P00180000 | 2024-07-26 3:59PM EDT | 2024-11-15 | 8.43 | 8.25 | 8.45 | -0.12 | -1.40% | 591 | 4,970 | 52.36% |
| TSLA241220P00180000 | 2024-07-26 2:53PM EDT | 2024-12-20 | 10.25 | 10.05 | 10.25 | 0.00 | - | 233 | 13,017 | 50.19% |
| TSLA250117P00180000 | 2024-07-26 3:37PM EDT | 2025-01-17 | 11.60 | 11.50 | 11.70 | +0.57 | +5.17% | 85 | 30,314 | 49.44% |
| TSLA250221P00180000 | 2024-07-26 10:30AM EDT | 2025-02-21 | 13.78 | 13.60 | 13.90 | +0.58 | +4.39% | 5 | 529 | 49.47% |
| TSLA250321P00180000 | 2024-07-26 1:43PM EDT | 2025-03-21 | 14.87 | 14.80 | 15.10 | +0.67 | +4.72% | 31 | 5,574 | 48.65% |
| TSLA250620P00180000 | 2024-07-26 1:32PM EDT | 2025-06-20 | 19.25 | 19.05 | 19.45 | -0.30 | -1.53% | 19 | 6,347 | 47.99% |
| TSLA250919P00180000 | 2024-07-25 12:50PM EDT | 2025-09-19 | 21.85 | 22.65 | 23.20 | 0.00 | - | 40 | 2,659 | 47.42% |
| TSLA251219P00180000 | 2024-07-26 12:48PM EDT | 2025-12-19 | 26.40 | 26.20 | 26.85 | +0.90 | +3.53% | 236 | 2,970 | 47.31% |
| TSLA260116P00180000 | 2024-07-26 3:54PM EDT | 2026-01-16 | 27.57 | 27.15 | 27.70 | +0.64 | +2.38% | 4 | 7,590 | 47.05% |
| TSLA260618P00180000 | 2024-07-26 2:56PM EDT | 2026-06-18 | 32.53 | 32.15 | 32.80 | -0.37 | -1.12% | 445 | 4,546 | 46.69% |
| TSLA261218P00180000 | 2024-07-26 2:41PM EDT | 2026-12-18 | 37.60 | 37.20 | 37.95 | +1.20 | +3.30% | 8 | 2,969 | 46.16% |
