認購期權範圍2024年3月28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 |
---|
TSLA240328C00200000 | 2024-03-28 10:02AM EDT | 2024-03-28 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 1,365 | 23,976 | 81.25% |
TSLA240405C00200000 | 2024-03-28 10:04AM EDT | 2024-04-05 | 0.41 | 0.42 | 0.43 | -0.26 | -38.24% | 2,741 | 12,803 | 51.95% |
TSLA240412C00200000 | 2024-03-28 10:03AM EDT | 2024-04-12 | 1.16 | 1.16 | 1.17 | -0.44 | -27.50% | 757 | 8,435 | 50.42% |
TSLA240419C00200000 | 2024-03-28 10:04AM EDT | 2024-04-19 | 2.76 | 2.82 | 2.85 | -0.79 | -21.88% | 1,543 | 31,318 | 56.84% |
TSLA240426C00200000 | 2024-03-28 10:03AM EDT | 2024-04-26 | 3.90 | 3.85 | 4.00 | -0.90 | -18.75% | 284 | 3,431 | 56.85% |
TSLA240503C00200000 | 2024-03-28 9:59AM EDT | 2024-05-03 | 4.78 | 4.70 | 4.85 | -0.82 | -14.64% | 111 | 761 | 55.85% |
TSLA240517C00200000 | 2024-03-28 10:05AM EDT | 2024-05-17 | 6.10 | 6.05 | 6.10 | -1.04 | -14.44% | 962 | 58,119 | 53.36% |
TSLA240621C00200000 | 2024-03-28 10:04AM EDT | 2024-06-21 | 9.25 | 9.15 | 9.25 | -1.10 | -10.63% | 1,551 | 23,288 | 51.18% |
TSLA240719C00200000 | 2024-03-28 10:03AM EDT | 2024-07-19 | 12.10 | 11.95 | 12.05 | -1.25 | -9.36% | 100 | 7,707 | 51.96% |
TSLA240816C00200000 | 2024-03-28 9:49AM EDT | 2024-08-16 | 14.50 | 14.25 | 14.35 | -1.25 | -7.94% | 20 | 2,276 | 51.96% |
TSLA240920C00200000 | 2024-03-28 10:01AM EDT | 2024-09-20 | 16.85 | 16.85 | 16.95 | -1.55 | -8.42% | 40 | 7,799 | 51.94% |
TSLA241018C00200000 | 2024-03-27 3:59PM EDT | 2024-10-18 | 20.75 | 19.05 | 19.20 | 0.00 | - | 109 | 968 | 52.51% |
TSLA241115C00200000 | 2024-03-28 9:30AM EDT | 2024-11-15 | 24.04 | 21.55 | 21.80 | +0.73 | +3.13% | 5 | 2,360 | 53.81% |
TSLA241220C00200000 | 2024-03-28 10:01AM EDT | 2024-12-20 | 23.95 | 23.80 | 24.00 | -1.45 | -5.71% | 45 | 6,030 | 53.86% |
TSLA250117C00200000 | 2024-03-28 9:57AM EDT | 2025-01-17 | 25.92 | 25.65 | 25.85 | -1.48 | -5.40% | 48 | 31,084 | 54.16% |
TSLA250321C00200000 | 2024-03-28 9:38AM EDT | 2025-03-21 | 30.00 | 29.45 | 29.70 | -1.30 | -4.15% | 1 | 4,332 | 54.65% |
TSLA250620C00200000 | 2024-03-28 9:31AM EDT | 2025-06-20 | 36.35 | 34.75 | 34.95 | -0.69 | -1.86% | 2 | 9,073 | 55.58% |
TSLA250919C00200000 | 2024-03-27 1:58PM EDT | 2025-09-19 | 39.60 | 39.10 | 39.40 | -1.55 | -3.63% | 10 | 1,195 | 55.86% |
TSLA251219C00200000 | 2024-03-28 9:40AM EDT | 2025-12-19 | 44.00 | 43.40 | 43.75 | -1.76 | -3.85% | 2 | 9,054 | 56.42% |
TSLA260116C00200000 | 2024-03-28 9:57AM EDT | 2026-01-16 | 45.10 | 44.85 | 45.20 | -2.00 | -4.25% | 9 | 6,863 | 56.78% |
TSLA260618C00200000 | 2024-03-28 9:55AM EDT | 2026-06-18 | 51.50 | 51.45 | 51.80 | -2.60 | -4.81% | 11 | 5,369 | 57.64% |
TSLA261218C00200000 | 2024-03-28 10:02AM EDT | 2026-12-18 | 58.50 | 58.00 | 60.10 | -1.50 | -2.50% | 7 | 277 | 58.79% |
認沽盤範圍2024年3月28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 |
---|
TSLA240328P00200000 | 2024-03-28 9:50AM EDT | 2024-03-28 | 22.90 | 23.20 | 24.15 | +3.00 | +15.08% | 1 | 50 | 145.12% |
TSLA240405P00200000 | 2024-03-28 10:04AM EDT | 2024-04-05 | 24.00 | 23.40 | 23.85 | +4.00 | +20.20% | 11 | 1,569 | 53.37% |
TSLA240412P00200000 | 2024-03-28 9:41AM EDT | 2024-04-12 | 24.05 | 24.20 | 24.55 | +2.57 | +11.96% | 7 | 585 | 50.61% |
TSLA240419P00200000 | 2024-03-28 9:36AM EDT | 2024-04-19 | 25.00 | 25.50 | 25.80 | +1.80 | +7.76% | 6 | 14,199 | 52.38% |
TSLA240426P00200000 | 2024-03-27 1:03PM EDT | 2024-04-26 | 23.75 | 26.15 | 26.75 | 0.00 | - | 8 | 486 | 51.42% |
TSLA240503P00200000 | 2024-03-27 3:57PM EDT | 2024-05-03 | 24.83 | 26.90 | 27.95 | 0.00 | - | 5 | 32 | 51.93% |
TSLA240517P00200000 | 2024-03-28 9:46AM EDT | 2024-05-17 | 27.77 | 28.15 | 28.40 | +1.77 | +6.81% | 9 | 9,405 | 48.74% |
TSLA240621P00200000 | 2024-03-28 9:30AM EDT | 2024-06-21 | 29.61 | 30.40 | 30.70 | +1.20 | +4.22% | 1 | 27,490 | 45.24% |
TSLA240719P00200000 | 2024-03-27 3:16PM EDT | 2024-07-19 | 30.52 | 32.35 | 32.65 | 0.00 | - | 11 | 4,448 | 44.69% |
TSLA240816P00200000 | 2024-03-27 2:29PM EDT | 2024-08-16 | 31.92 | 34.05 | 34.35 | 0.00 | - | 9 | 1,717 | 44.15% |
TSLA240920P00200000 | 2024-03-28 9:50AM EDT | 2024-09-20 | 35.45 | 35.75 | 36.30 | +1.20 | +3.50% | 1 | 14,471 | 43.68% |
TSLA241018P00200000 | 2024-03-27 1:36PM EDT | 2024-10-18 | 35.64 | 37.40 | 37.80 | 0.00 | - | 11 | 233 | 43.52% |
TSLA241115P00200000 | 2024-03-27 11:26AM EDT | 2024-11-15 | 37.80 | 38.85 | 39.25 | 0.00 | - | 1 | 1,155 | 43.45% |
TSLA241220P00200000 | 2024-03-27 3:21PM EDT | 2024-12-20 | 39.02 | 40.50 | 40.85 | 0.00 | - | 6 | 3,537 | 43.20% |
TSLA250117P00200000 | 2024-03-27 3:47PM EDT | 2025-01-17 | 40.05 | 41.60 | 41.95 | 0.00 | - | 246 | 36,417 | 42.86% |
TSLA250321P00200000 | 2024-03-27 1:23PM EDT | 2025-03-21 | 42.55 | 44.00 | 44.40 | 0.00 | - | 12 | 213 | 42.44% |
TSLA250620P00200000 | 2024-03-27 11:52AM EDT | 2025-06-20 | 46.24 | 47.05 | 47.45 | 0.00 | - | 10 | 9,639 | 41.82% |
TSLA250919P00200000 | 2024-03-27 12:43PM EDT | 2025-09-19 | 47.96 | 49.85 | 50.25 | 0.00 | - | 3 | 3,820 | 41.41% |
TSLA251219P00200000 | 2024-03-28 9:35AM EDT | 2025-12-19 | 51.70 | 52.55 | 52.95 | +0.02 | +0.04% | 3 | 7,813 | 41.23% |
TSLA260116P00200000 | 2024-03-28 9:34AM EDT | 2026-01-16 | 52.34 | 53.10 | 53.55 | +0.14 | +0.27% | 10 | 7,825 | 40.98% |
TSLA260618P00200000 | 2024-03-27 3:40PM EDT | 2026-06-18 | 55.88 | 56.90 | 57.55 | 0.00 | - | 5 | 2,331 | 40.74% |
TSLA261218P00200000 | 2024-03-27 3:37PM EDT | 2026-12-18 | 60.00 | 59.05 | 62.50 | 0.00 | - | 11 | 19 | 41.11% |