拍板:185.00
認購期權範圍2024年5月10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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240510C00185000 | 2024-05-03 3:59PM EDT | 2024-05-10 | 2.91 | 2.90 | 2.96 | -0.04 | -1.36% | 72,163 | 9,489 | 49.32% |
| TSLA240517C00185000 | 2024-05-03 3:59PM EDT | 2024-05-17 | 4.90 | 4.80 | 4.90 | +0.10 | +2.08% | 9,822 | 20,242 | 48.12% |
| TSLA240524C00185000 | 2024-05-03 3:59PM EDT | 2024-05-24 | 6.40 | 6.25 | 6.40 | +0.15 | +2.40% | 3,207 | 1,853 | 47.77% |
| TSLA240531C00185000 | 2024-05-03 3:58PM EDT | 2024-05-31 | 7.35 | 7.30 | 7.40 | +0.08 | +1.10% | 778 | 1,546 | 46.23% |
| TSLA240607C00185000 | 2024-05-03 3:57PM EDT | 2024-06-07 | 8.56 | 8.35 | 8.65 | +0.16 | +1.90% | 532 | 467 | 46.89% |
| TSLA240621C00185000 | 2024-05-03 3:59PM EDT | 2024-06-21 | 10.65 | 10.60 | 10.75 | +0.15 | +1.43% | 878 | 7,482 | 47.49% |
| TSLA240719C00185000 | 2024-05-03 3:54PM EDT | 2024-07-19 | 14.92 | 14.80 | 14.90 | +0.27 | +1.84% | 766 | 5,750 | 50.17% |
| TSLA240816C00185000 | 2024-05-03 3:58PM EDT | 2024-08-16 | 19.00 | 18.95 | 19.15 | +0.18 | +0.96% | 315 | 46,378 | 53.78% |
| TSLA240920C00185000 | 2024-05-03 3:59PM EDT | 2024-09-20 | 22.05 | 21.90 | 22.10 | +0.05 | +0.23% | 535 | 3,298 | 53.16% |
| TSLA241018C00185000 | 2024-05-03 3:59PM EDT | 2024-10-18 | 24.60 | 24.40 | 24.85 | -0.35 | -1.40% | 150 | 1,493 | 53.90% |
| TSLA241115C00185000 | 2024-05-03 3:41PM EDT | 2024-11-15 | 27.71 | 27.35 | 27.95 | 0.00 | - | 26 | 507 | 55.66% |
| TSLA241220C00185000 | 2024-05-03 2:17PM EDT | 2024-12-20 | 30.31 | 29.80 | 30.15 | +0.06 | +0.20% | 23 | 1,253 | 55.35% |
| TSLA250117C00185000 | 2024-05-03 3:33PM EDT | 2025-01-17 | 31.85 | 31.65 | 32.20 | -0.05 | -0.16% | 43 | 8,170 | 55.52% |
| TSLA250321C00185000 | 2024-05-03 3:14PM EDT | 2025-03-21 | 36.45 | 36.05 | 36.50 | -0.05 | -0.14% | 325 | 7,899 | 56.33% |
| TSLA250620C00185000 | 2024-05-03 3:55PM EDT | 2025-06-20 | 42.00 | 41.60 | 42.30 | -0.05 | -0.12% | 9 | 2,168 | 57.34% |
| TSLA250919C00185000 | 2024-05-03 3:57PM EDT | 2025-09-19 | 47.25 | 46.55 | 47.65 | -0.30 | -0.63% | 52 | 247 | 58.23% |
| TSLA251219C00185000 | 2024-05-03 10:48AM EDT | 2025-12-19 | 52.30 | 51.40 | 52.50 | +1.47 | +2.89% | 23 | 647 | 59.14% |
| TSLA260116C00185000 | 2024-05-03 10:52AM EDT | 2026-01-16 | 53.30 | 52.75 | 53.80 | +0.30 | +0.57% | 58 | 966 | 59.28% |
| TSLA260618C00185000 | 2024-05-03 3:33PM EDT | 2026-06-18 | 60.30 | 60.00 | 60.65 | -0.10 | -0.17% | 56 | 2,203 | 60.33% |
| TSLA261218C00185000 | 2024-05-03 3:40PM EDT | 2026-12-18 | 67.71 | 67.15 | 68.35 | -0.22 | -0.32% | 33 | 279 | 61.26% |
認沽盤範圍2024年5月10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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240510P00185000 | 2024-05-03 3:59PM EDT | 2024-05-10 | 6.60 | 6.50 | 6.60 | -1.10 | -14.29% | 6,478 | 2,854 | 47.39% |
| TSLA240517P00185000 | 2024-05-03 3:59PM EDT | 2024-05-17 | 8.25 | 8.20 | 8.35 | -1.00 | -10.81% | 3,153 | 14,251 | 45.44% |
| TSLA240524P00185000 | 2024-05-03 3:50PM EDT | 2024-05-24 | 9.40 | 9.45 | 9.60 | -1.05 | -10.05% | 476 | 826 | 44.14% |
| TSLA240531P00185000 | 2024-05-03 3:52PM EDT | 2024-05-31 | 10.37 | 10.30 | 10.55 | -1.02 | -8.96% | 359 | 1,008 | 42.86% |
| TSLA240607P00185000 | 2024-05-03 3:58PM EDT | 2024-06-07 | 11.47 | 11.25 | 11.60 | -0.83 | -6.75% | 121 | 2,153 | 42.98% |
| TSLA240621P00185000 | 2024-05-03 3:46PM EDT | 2024-06-21 | 13.25 | 13.10 | 13.25 | -0.75 | -5.36% | 229 | 8,327 | 42.49% |
| TSLA240719P00185000 | 2024-05-03 3:55PM EDT | 2024-07-19 | 16.55 | 16.45 | 16.60 | -0.58 | -3.39% | 459 | 11,548 | 43.93% |
| TSLA240816P00185000 | 2024-05-03 3:59PM EDT | 2024-08-16 | 19.93 | 19.90 | 20.05 | -0.87 | -4.18% | 277 | 3,535 | 46.50% |
| TSLA240920P00185000 | 2024-05-03 3:35PM EDT | 2024-09-20 | 22.25 | 22.00 | 22.15 | -0.25 | -1.11% | 195 | 5,336 | 44.94% |
| TSLA241018P00185000 | 2024-05-03 3:41PM EDT | 2024-10-18 | 23.85 | 23.85 | 24.05 | -0.90 | -3.64% | 493 | 1,002 | 44.90% |
| TSLA241115P00185000 | 2024-05-03 3:44PM EDT | 2024-11-15 | 26.35 | 26.10 | 26.40 | -0.80 | -2.95% | 1 | 1,059 | 46.02% |
| TSLA241220P00185000 | 2024-05-03 2:45PM EDT | 2024-12-20 | 27.60 | 27.65 | 27.90 | -1.10 | -3.83% | 14 | 2,566 | 45.01% |
| TSLA250117P00185000 | 2024-05-03 3:17PM EDT | 2025-01-17 | 28.77 | 28.85 | 29.15 | -0.34 | -1.17% | 108 | 11,159 | 44.57% |
| TSLA250321P00185000 | 2024-05-03 9:40AM EDT | 2025-03-21 | 31.15 | 31.70 | 32.05 | +0.20 | +0.65% | 5 | 1,374 | 44.28% |
| TSLA250620P00185000 | 2024-05-03 1:15PM EDT | 2025-06-20 | 35.70 | 35.35 | 35.70 | -0.24 | -0.67% | 5 | 2,486 | 43.92% |
| TSLA250919P00185000 | 2024-05-03 11:08AM EDT | 2025-09-19 | 39.64 | 38.40 | 39.20 | +0.58 | +1.48% | 1 | 1,080 | 43.96% |
| TSLA251219P00185000 | 2024-05-02 3:51PM EDT | 2025-12-19 | 42.08 | 41.50 | 41.95 | 0.00 | - | 15 | 867 | 43.52% |
| TSLA260116P00185000 | 2024-05-02 9:39AM EDT | 2026-01-16 | 42.38 | 42.25 | 42.75 | 0.00 | - | 2 | 1,558 | 43.40% |
| TSLA260618P00185000 | 2024-05-02 9:43AM EDT | 2026-06-18 | 46.60 | 46.50 | 46.95 | 0.00 | - | 1 | 1,867 | 43.02% |
| TSLA261218P00185000 | 2024-05-03 12:14PM EDT | 2026-12-18 | 51.20 | 50.45 | 51.30 | +0.20 | +0.39% | 3 | 2,319 | 42.58% |
