拍板:185.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240802C00185000 | 2024-07-26 3:40PM EDT | 2024-08-02 | 35.44 | 34.40 | 36.10 | -0.71 | -1.96% | 162 | 1,071 | 75.98% |
| TSLA240809C00185000 | 2024-07-26 3:41PM EDT | 2024-08-09 | 35.92 | 34.15 | 36.75 | -3.28 | -8.37% | 5 | 184 | 58.11% |
| TSLA240816C00185000 | 2024-07-26 3:48PM EDT | 2024-08-16 | 36.40 | 36.25 | 37.30 | -2.45 | -6.31% | 197 | 48,871 | 63.49% |
| TSLA240823C00185000 | 2024-07-26 3:47PM EDT | 2024-08-23 | 37.79 | 35.60 | 38.25 | -3.83 | -9.20% | 1 | 27 | 56.25% |
| TSLA240830C00185000 | 2024-07-25 3:15PM EDT | 2024-08-30 | 38.85 | 37.45 | 38.70 | -3.30 | -7.83% | 2 | 24 | 58.17% |
| TSLA240906C00185000 | 2024-07-26 3:54PM EDT | 2024-09-06 | 38.50 | 37.70 | 39.15 | -3.93 | -9.26% | 1 | - | 55.09% |
| TSLA240920C00185000 | 2024-07-26 1:43PM EDT | 2024-09-20 | 40.60 | 39.90 | 40.70 | -2.42 | -5.63% | 108 | 4,502 | 56.29% |
| TSLA241018C00185000 | 2024-07-26 12:18PM EDT | 2024-10-18 | 43.90 | 43.65 | 44.50 | -3.68 | -7.73% | 21 | 2,040 | 58.48% |
| TSLA241115C00185000 | 2024-07-26 12:02PM EDT | 2024-11-15 | 48.00 | 47.55 | 48.10 | -3.90 | -7.51% | 6 | 930 | 60.61% |
| TSLA241220C00185000 | 2024-07-26 3:17PM EDT | 2024-12-20 | 50.33 | 50.10 | 51.00 | -4.25 | -7.79% | 3 | 2,216 | 59.01% |
| TSLA250117C00185000 | 2024-07-26 2:56PM EDT | 2025-01-17 | 52.65 | 52.65 | 53.40 | -1.57 | -2.90% | 27 | 10,856 | 59.07% |
| TSLA250221C00185000 | 2024-07-24 3:43PM EDT | 2025-02-21 | 55.75 | 55.50 | 57.70 | 0.00 | - | 40 | 72 | 60.42% |
| TSLA250321C00185000 | 2024-07-26 9:42AM EDT | 2025-03-21 | 56.37 | 57.60 | 58.35 | -4.94 | -8.06% | 1 | 8,253 | 59.08% |
| TSLA250620C00185000 | 2024-07-26 3:32PM EDT | 2025-06-20 | 64.07 | 64.05 | 64.80 | -5.08 | -7.35% | 5 | 2,296 | 59.48% |
| TSLA250919C00185000 | 2024-07-26 9:30AM EDT | 2025-09-19 | 71.50 | 69.50 | 70.70 | -2.49 | -3.37% | 1 | 206 | 59.81% |
| TSLA251219C00185000 | 2024-07-25 3:59PM EDT | 2025-12-19 | 76.43 | 75.15 | 76.10 | 0.00 | - | 8 | 676 | 60.57% |
| TSLA260116C00185000 | 2024-07-26 3:53PM EDT | 2026-01-16 | 77.00 | 76.75 | 77.55 | -3.30 | -4.11% | 1,202 | 809 | 60.69% |
| TSLA260618C00185000 | 2024-07-26 12:33PM EDT | 2026-06-18 | 85.45 | 84.80 | 85.50 | -3.51 | -3.95% | 4 | 2,050 | 61.56% |
| TSLA261218C00185000 | 2024-07-26 3:43PM EDT | 2026-12-18 | 93.10 | 93.05 | 93.90 | -5.08 | -5.17% | 18 | 629 | 62.29% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240802P00185000 | 2024-07-26 3:59PM EDT | 2024-08-02 | 0.21 | 0.20 | 0.21 | -0.16 | -43.24% | 2,966 | 5,454 | 65.63% |
| TSLA240809P00185000 | 2024-07-26 3:59PM EDT | 2024-08-09 | 0.60 | 0.59 | 0.60 | -0.25 | -29.41% | 1,090 | 2,317 | 56.98% |
| TSLA240816P00185000 | 2024-07-26 3:58PM EDT | 2024-08-16 | 1.15 | 1.08 | 1.12 | -0.17 | -12.88% | 685 | 13,740 | 53.86% |
| TSLA240823P00185000 | 2024-07-26 3:52PM EDT | 2024-08-23 | 1.62 | 1.57 | 1.68 | -0.26 | -13.83% | 154 | 507 | 51.88% |
| TSLA240830P00185000 | 2024-07-26 3:58PM EDT | 2024-08-30 | 2.12 | 2.02 | 2.27 | -0.26 | -10.92% | 179 | 488 | 50.46% |
| TSLA240906P00185000 | 2024-07-26 3:46PM EDT | 2024-09-06 | 2.62 | 2.01 | 2.96 | -0.22 | -7.75% | 42 | - | 51.25% |
| TSLA240920P00185000 | 2024-07-26 3:52PM EDT | 2024-09-20 | 3.79 | 3.60 | 3.80 | -0.16 | -4.05% | 287 | 6,901 | 48.57% |
| TSLA241018P00185000 | 2024-07-26 3:57PM EDT | 2024-10-18 | 6.79 | 6.65 | 6.80 | -0.11 | -1.59% | 97 | 2,794 | 50.20% |
| TSLA241115P00185000 | 2024-07-26 2:32PM EDT | 2024-11-15 | 9.59 | 9.65 | 9.80 | -0.32 | -3.23% | 44 | 1,777 | 51.89% |
| TSLA241220P00185000 | 2024-07-26 1:16PM EDT | 2024-12-20 | 11.30 | 11.55 | 11.75 | +0.15 | +1.35% | 6 | 3,817 | 50.01% |
| TSLA250117P00185000 | 2024-07-26 12:01PM EDT | 2025-01-17 | 13.40 | 13.05 | 13.30 | +0.49 | +3.80% | 80 | 11,021 | 49.08% |
| TSLA250221P00185000 | 2024-07-25 12:28PM EDT | 2025-02-21 | 14.90 | 15.20 | 15.65 | 0.00 | - | 3 | 232 | 49.20% |
| TSLA250321P00185000 | 2024-07-26 1:34PM EDT | 2025-03-21 | 16.85 | 16.55 | 16.90 | +1.10 | +6.98% | 8 | 1,585 | 48.39% |
| TSLA250620P00185000 | 2024-07-26 3:54PM EDT | 2025-06-20 | 21.34 | 20.95 | 21.40 | +1.36 | +6.81% | 10 | 3,342 | 47.71% |
| TSLA250919P00185000 | 2024-07-26 11:50AM EDT | 2025-09-19 | 25.30 | 24.70 | 25.30 | -0.60 | -2.32% | 1 | 1,116 | 47.19% |
| TSLA251219P00185000 | 2024-07-26 10:14AM EDT | 2025-12-19 | 29.76 | 28.30 | 29.05 | +0.96 | +3.33% | 5 | 883 | 47.09% |
| TSLA260116P00185000 | 2024-07-26 2:03PM EDT | 2026-01-16 | 29.25 | 29.35 | 29.90 | +0.70 | +2.45% | 2 | 1,579 | 46.80% |
| TSLA260618P00185000 | 2024-07-25 9:43AM EDT | 2026-06-18 | 35.05 | 34.45 | 35.10 | 0.00 | - | 2 | 1,859 | 46.43% |
| TSLA261218P00185000 | 2024-07-26 12:52PM EDT | 2026-12-18 | 39.75 | 39.60 | 40.40 | +0.15 | +0.38% | 8 | 2,702 | 45.95% |
