拍板:195.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240802C00195000 | 2024-07-26 3:42PM EDT | 2024-08-02 | 25.23 | 25.15 | 26.30 | -4.36 | -14.73% | 163 | 549 | 67.65% |
| TSLA240809C00195000 | 2024-07-26 3:55PM EDT | 2024-08-09 | 26.45 | 26.15 | 27.35 | -2.68 | -9.20% | 133 | 425 | 59.96% |
| TSLA240816C00195000 | 2024-07-26 12:19PM EDT | 2024-08-16 | 27.45 | 27.30 | 28.00 | -3.92 | -12.50% | 73 | 11,387 | 56.12% |
| TSLA240823C00195000 | 2024-07-26 11:54AM EDT | 2024-08-23 | 28.60 | 28.20 | 29.30 | -2.50 | -8.04% | 37 | 92 | 55.41% |
| TSLA240830C00195000 | 2024-07-26 3:31PM EDT | 2024-08-30 | 29.50 | 29.10 | 30.40 | -1.90 | -6.05% | 38 | 0 | 54.72% |
| TSLA240906C00195000 | 2024-07-25 10:33AM EDT | 2024-09-06 | 28.09 | 29.45 | 32.45 | -5.72 | -16.92% | 2 | - | 55.35% |
| TSLA240920C00195000 | 2024-07-26 3:31PM EDT | 2024-09-20 | 32.20 | 32.10 | 32.95 | -2.35 | -6.80% | 24 | 5,467 | 53.79% |
| TSLA241018C00195000 | 2024-07-26 12:36PM EDT | 2024-10-18 | 36.60 | 36.55 | 37.40 | -3.31 | -8.29% | 36 | 2,984 | 56.74% |
| TSLA241115C00195000 | 2024-07-26 3:38PM EDT | 2024-11-15 | 41.25 | 40.95 | 41.55 | -3.98 | -8.80% | 29 | 2,956 | 59.37% |
| TSLA241220C00195000 | 2024-07-26 3:36PM EDT | 2024-12-20 | 44.12 | 44.00 | 44.75 | -4.33 | -8.94% | 6 | 2,251 | 58.24% |
| TSLA250117C00195000 | 2024-07-26 2:09PM EDT | 2025-01-17 | 47.60 | 46.50 | 47.25 | -2.15 | -4.32% | 18 | 5,034 | 58.05% |
| TSLA250221C00195000 | 2024-07-26 2:09PM EDT | 2025-02-21 | 50.60 | 49.60 | 50.45 | -3.80 | -6.99% | 15 | 131 | 58.35% |
| TSLA250321C00195000 | 2024-07-26 2:02PM EDT | 2025-03-21 | 52.90 | 51.80 | 52.55 | +0.48 | +0.92% | 52 | 903 | 58.23% |
| TSLA250620C00195000 | 2024-07-25 2:35PM EDT | 2025-06-20 | 63.31 | 58.60 | 59.30 | 0.00 | - | 4 | 3,127 | 58.70% |
| TSLA250919C00195000 | 2024-07-26 2:20PM EDT | 2025-09-19 | 65.60 | 64.50 | 65.50 | -2.04 | -3.02% | 1 | 252 | 59.24% |
| TSLA251219C00195000 | 2024-07-26 9:34AM EDT | 2025-12-19 | 68.05 | 70.25 | 71.15 | -3.74 | -5.21% | 3 | 1,674 | 59.98% |
| TSLA260116C00195000 | 2024-07-26 9:37AM EDT | 2026-01-16 | 72.00 | 71.95 | 72.75 | -2.63 | -3.52% | 1 | 1,287 | 60.17% |
| TSLA260618C00195000 | 2024-07-26 11:58AM EDT | 2026-06-18 | 79.64 | 80.30 | 81.00 | -2.49 | -3.03% | 4 | 1,127 | 61.08% |
| TSLA261218C00195000 | 2024-07-25 3:13PM EDT | 2026-12-18 | 86.95 | 88.90 | 89.75 | -5.40 | -5.85% | 91 | 611 | 61.89% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240802P00195000 | 2024-07-26 3:59PM EDT | 2024-08-02 | 0.46 | 0.45 | 0.47 | -0.33 | -41.77% | 6,602 | 5,484 | 56.98% |
| TSLA240809P00195000 | 2024-07-26 3:59PM EDT | 2024-08-09 | 1.25 | 1.22 | 1.27 | -0.36 | -22.36% | 435 | 997 | 52.03% |
| TSLA240816P00195000 | 2024-07-26 3:58PM EDT | 2024-08-16 | 2.13 | 2.05 | 2.19 | -0.30 | -12.35% | 1,322 | 5,278 | 50.39% |
| TSLA240823P00195000 | 2024-07-26 3:57PM EDT | 2024-08-23 | 2.98 | 2.85 | 2.98 | -0.27 | -8.31% | 199 | 743 | 49.44% |
| TSLA240830P00195000 | 2024-07-26 3:30PM EDT | 2024-08-30 | 3.78 | 3.50 | 3.90 | -0.12 | -3.08% | 132 | 572 | 49.30% |
| TSLA240906P00195000 | 2024-07-26 3:46PM EDT | 2024-09-06 | 4.28 | 2.91 | 4.50 | +0.05 | +1.18% | 23 | - | 47.88% |
| TSLA240920P00195000 | 2024-07-26 3:59PM EDT | 2024-09-20 | 5.82 | 5.70 | 5.85 | -0.23 | -3.80% | 302 | 6,540 | 46.79% |
| TSLA241018P00195000 | 2024-07-26 3:45PM EDT | 2024-10-18 | 9.46 | 9.45 | 9.60 | +0.61 | +6.89% | 181 | 1,160 | 49.43% |
| TSLA241115P00195000 | 2024-07-26 1:01PM EDT | 2024-11-15 | 12.63 | 12.90 | 13.10 | -0.62 | -4.68% | 29 | 1,937 | 51.15% |
| TSLA241220P00195000 | 2024-07-26 3:47PM EDT | 2024-12-20 | 15.00 | 15.00 | 15.25 | -0.25 | -1.64% | 2 | 1,902 | 49.35% |
| TSLA250117P00195000 | 2024-07-26 2:35PM EDT | 2025-01-17 | 16.66 | 16.70 | 16.95 | -0.22 | -1.30% | 15 | 0 | 48.46% |
| TSLA250221P00195000 | 2024-07-25 3:03PM EDT | 2025-02-21 | 20.30 | 18.95 | 19.50 | +1.55 | +8.27% | 24 | 267 | 48.62% |
| TSLA250321P00195000 | 2024-07-26 1:34PM EDT | 2025-03-21 | 20.15 | 20.50 | 20.85 | +0.02 | +0.10% | 3 | 612 | 47.84% |
| TSLA250620P00195000 | 2024-07-26 3:15PM EDT | 2025-06-20 | 25.49 | 25.20 | 25.65 | +1.24 | +5.11% | 3 | 2,858 | 47.21% |
| TSLA250919P00195000 | 2024-07-25 12:45PM EDT | 2025-09-19 | 29.00 | 29.15 | 29.75 | +1.00 | +3.57% | 3 | 2,082 | 46.70% |
| TSLA251219P00195000 | 2024-07-26 12:17PM EDT | 2025-12-19 | 33.35 | 32.90 | 33.70 | +1.00 | +3.09% | 2 | 1,987 | 46.64% |
| TSLA260116P00195000 | 2024-07-25 12:49PM EDT | 2026-01-16 | 35.21 | 33.90 | 34.60 | +2.13 | +6.44% | 2 | 940 | 46.37% |
| TSLA260618P00195000 | 2024-07-25 2:49PM EDT | 2026-06-18 | 39.15 | 39.25 | 39.95 | 0.00 | - | 3 | 1,260 | 45.94% |
| TSLA261218P00195000 | 2024-07-26 9:30AM EDT | 2026-12-18 | 45.20 | 44.70 | 45.50 | +0.45 | +1.01% | 1 | 347 | 45.53% |
