拍板:220.00
認購期權範圍2024年4月26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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240426C00220000 | 2024-04-24 3:11PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.00 | -0.01 | -50.00% | 345 | 4,622 | 50.00% |
| TSLA240503C00220000 | 2024-04-24 3:58PM EDT | 2024-05-03 | 0.04 | 0.03 | 0.05 | -0.06 | -60.00% | 989 | 2,104 | 76.56% |
| TSLA240510C00220000 | 2024-04-24 3:41PM EDT | 2024-05-10 | 0.10 | 0.10 | 0.11 | -0.03 | -23.08% | 473 | 869 | 64.45% |
| TSLA240517C00220000 | 2024-04-24 3:59PM EDT | 2024-05-17 | 0.19 | 0.18 | 0.20 | -0.01 | -5.00% | 4,035 | 21,838 | 58.50% |
| TSLA240524C00220000 | 2024-04-24 3:41PM EDT | 2024-05-24 | 0.31 | 0.29 | 0.33 | +0.01 | +3.33% | 260 | 385 | 55.32% |
| TSLA240531C00220000 | 2024-04-24 3:14PM EDT | 2024-05-31 | 0.45 | 0.42 | 0.50 | +0.15 | +50.00% | 179 | 131 | 53.35% |
| TSLA240621C00220000 | 2024-04-24 3:59PM EDT | 2024-06-21 | 0.92 | 0.89 | 0.96 | +0.32 | +53.33% | 1,707 | 11,520 | 49.32% |
| TSLA240719C00220000 | 2024-04-24 3:55PM EDT | 2024-07-19 | 2.18 | 2.15 | 2.22 | +0.96 | +78.69% | 884 | 4,578 | 49.68% |
| TSLA240816C00220000 | 2024-04-24 3:51PM EDT | 2024-08-16 | 4.00 | 3.90 | 4.05 | +1.83 | +84.33% | 4,557 | 4,427 | 51.38% |
| TSLA240920C00220000 | 2024-04-24 3:47PM EDT | 2024-09-20 | 5.65 | 5.55 | 5.70 | +2.58 | +84.04% | 739 | 11,316 | 50.66% |
| TSLA241018C00220000 | 2024-04-24 3:58PM EDT | 2024-10-18 | 7.15 | 7.15 | 7.30 | +3.08 | +75.68% | 291 | 721 | 51.11% |
| TSLA241115C00220000 | 2024-04-24 12:14PM EDT | 2024-11-15 | 8.40 | 9.15 | 9.35 | +2.98 | +54.98% | 46 | 1,989 | 52.58% |
| TSLA241220C00220000 | 2024-04-24 3:55PM EDT | 2024-12-20 | 11.00 | 10.80 | 11.00 | +4.57 | +71.07% | 115 | 2,259 | 52.24% |
| TSLA250117C00220000 | 2024-04-24 3:27PM EDT | 2025-01-17 | 12.30 | 12.25 | 12.55 | +4.94 | +67.12% | 1,241 | 7,366 | 52.47% |
| TSLA250321C00220000 | 2024-04-24 3:18PM EDT | 2025-03-21 | 15.80 | 15.65 | 16.00 | +5.80 | +58.00% | 64 | 1,384 | 53.24% |
| TSLA250620C00220000 | 2024-04-24 12:57PM EDT | 2025-06-20 | 19.98 | 20.30 | 20.70 | +6.23 | +45.31% | 147 | 3,220 | 54.16% |
| TSLA250919C00220000 | 2024-04-24 3:21PM EDT | 2025-09-19 | 25.00 | 24.55 | 25.20 | +7.30 | +41.24% | 379 | 358 | 54.93% |
| TSLA251219C00220000 | 2024-04-24 11:41AM EDT | 2025-12-19 | 29.93 | 29.20 | 29.65 | +8.72 | +41.11% | 9 | 2,100 | 56.12% |
| TSLA260116C00220000 | 2024-04-24 1:10PM EDT | 2026-01-16 | 30.20 | 30.50 | 30.90 | +8.15 | +36.96% | 63 | 3,091 | 56.36% |
| TSLA260618C00220000 | 2024-04-24 2:57PM EDT | 2026-06-18 | 36.52 | 37.00 | 37.45 | +8.72 | +31.37% | 19 | 3,039 | 57.45% |
| TSLA261218C00220000 | 2024-04-24 3:57PM EDT | 2026-12-18 | 44.00 | 43.85 | 44.55 | +9.55 | +27.72% | 174 | 499 | 58.40% |
認沽盤範圍2024年4月26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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240426P00220000 | 2024-04-24 9:48AM EDT | 2024-04-26 | 58.74 | 57.10 | 58.65 | -16.29 | -21.71% | 127 | 14 | 131.25% |
| TSLA240503P00220000 | 2024-04-16 2:20PM EDT | 2024-05-03 | 63.45 | 57.20 | 58.75 | 0.00 | - | 148 | 0 | 86.13% |
| TSLA240510P00220000 | 2024-04-24 3:45PM EDT | 2024-05-10 | 58.40 | 57.20 | 58.65 | +1.40 | +2.46% | 26 | 2 | 59.57% |
| TSLA240517P00220000 | 2024-04-24 3:56PM EDT | 2024-05-17 | 57.15 | 57.15 | 58.45 | -18.00 | -23.95% | 1,493 | 277 | 70.68% |
| TSLA240524P00220000 | 2024-04-17 11:03AM EDT | 2024-05-24 | 64.62 | 57.20 | 58.45 | 0.00 | - | 31 | 0 | 61.91% |
| TSLA240531P00220000 | 2024-04-18 3:33PM EDT | 2024-05-31 | 69.35 | 57.15 | 58.45 | 0.00 | - | - | 36 | 55.74% |
| TSLA240621P00220000 | 2024-04-24 1:54PM EDT | 2024-06-21 | 59.53 | 57.35 | 58.45 | -15.97 | -21.15% | 3 | 8,072 | 44.53% |
| TSLA240719P00220000 | 2024-04-24 2:06PM EDT | 2024-07-19 | 59.33 | 57.85 | 58.90 | -15.52 | -20.73% | 73 | 2,198 | 41.16% |
| TSLA240816P00220000 | 2024-04-24 2:25PM EDT | 2024-08-16 | 60.25 | 58.80 | 59.70 | -14.95 | -19.88% | 24 | 2,028 | 41.03% |
| TSLA240920P00220000 | 2024-04-24 3:03PM EDT | 2024-09-20 | 61.52 | 59.50 | 60.55 | -14.85 | -19.44% | 22 | 7,134 | 39.84% |
| TSLA241018P00220000 | 2024-04-24 12:36PM EDT | 2024-10-18 | 64.18 | 60.50 | 61.40 | -11.57 | -15.27% | 64 | 230 | 39.73% |
| TSLA241115P00220000 | 2024-04-24 11:46AM EDT | 2024-11-15 | 63.40 | 61.45 | 64.55 | -13.45 | -17.50% | 7 | 126 | 46.09% |
| TSLA241220P00220000 | 2024-04-24 2:51PM EDT | 2024-12-20 | 64.05 | 62.30 | 64.85 | -12.75 | -16.60% | 11 | 690 | 43.34% |
| TSLA250117P00220000 | 2024-04-24 1:48PM EDT | 2025-01-17 | 63.76 | 63.05 | 64.15 | -13.94 | -17.94% | 157 | 14,940 | 39.39% |
| TSLA250321P00220000 | 2024-04-24 10:00AM EDT | 2025-03-21 | 64.75 | 65.00 | 66.05 | -13.60 | -17.36% | 2 | 161 | 39.33% |
| TSLA250620P00220000 | 2024-04-24 12:22PM EDT | 2025-06-20 | 70.19 | 67.25 | 68.50 | -9.95 | -12.42% | 14 | 3,564 | 38.99% |
| TSLA250919P00220000 | 2024-04-24 3:13PM EDT | 2025-09-19 | 70.10 | 69.55 | 71.00 | -11.59 | -14.19% | 6 | 1,499 | 39.02% |
| TSLA251219P00220000 | 2024-04-22 3:19PM EDT | 2025-12-19 | 85.92 | 72.20 | 73.05 | 0.00 | - | 29 | 2,496 | 38.63% |
| TSLA260116P00220000 | 2024-04-24 9:30AM EDT | 2026-01-16 | 73.65 | 72.85 | 73.75 | -10.00 | -11.95% | 1 | 4,296 | 38.64% |
| TSLA260618P00220000 | 2024-04-24 12:37PM EDT | 2026-06-18 | 78.63 | 76.05 | 77.05 | -7.61 | -8.82% | 56 | 2,834 | 38.32% |
| TSLA261218P00220000 | 2024-04-24 10:21AM EDT | 2026-12-18 | 80.40 | 79.20 | 80.60 | -8.55 | -9.61% | 11 | 124 | 37.97% |
