拍板:240.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240426C00240000 | 2024-04-26 10:11AM EDT | 2024-04-26 | 0.01 | 0.00 | 0.01 | 0.00 | - | 8 | 2,827 | 212.50% |
| TSLA240503C00240000 | 2024-04-26 10:19AM EDT | 2024-05-03 | 0.03 | 0.02 | 0.03 | +0.01 | +100.00% | 158 | 1,547 | 86.72% |
| TSLA240510C00240000 | 2024-04-26 9:41AM EDT | 2024-05-10 | 0.09 | 0.07 | 0.08 | +0.01 | +12.50% | 16 | 424 | 71.48% |
| TSLA240517C00240000 | 2024-04-26 10:13AM EDT | 2024-05-17 | 0.14 | 0.14 | 0.15 | -0.01 | -6.67% | 82 | 6,450 | 64.26% |
| TSLA240524C00240000 | 2024-04-26 10:11AM EDT | 2024-05-24 | 0.24 | 0.22 | 0.23 | -0.01 | -4.00% | 28 | 631 | 59.57% |
| TSLA240531C00240000 | 2024-04-26 10:11AM EDT | 2024-05-31 | 0.30 | 0.29 | 0.32 | -0.03 | -9.09% | 6 | 49 | 56.01% |
| TSLA240621C00240000 | 2024-04-26 10:19AM EDT | 2024-06-21 | 0.66 | 0.65 | 0.68 | -0.11 | -14.29% | 41 | 8,009 | 50.90% |
| TSLA240719C00240000 | 2024-04-26 10:06AM EDT | 2024-07-19 | 1.68 | 1.62 | 1.64 | -0.11 | -6.15% | 53 | 6,019 | 50.39% |
| TSLA240816C00240000 | 2024-04-26 9:38AM EDT | 2024-08-16 | 3.59 | 3.15 | 3.20 | +0.09 | +2.57% | 50 | 1,197 | 52.02% |
| TSLA240920C00240000 | 2024-04-26 10:01AM EDT | 2024-09-20 | 4.60 | 4.55 | 4.65 | -0.27 | -5.54% | 12 | 4,638 | 50.88% |
| TSLA241018C00240000 | 2024-04-26 9:48AM EDT | 2024-10-18 | 6.20 | 5.95 | 6.10 | +0.50 | +8.77% | 1 | 1,103 | 51.07% |
| TSLA241115C00240000 | 2024-04-25 3:22PM EDT | 2024-11-15 | 8.40 | 7.85 | 7.95 | 0.00 | - | 67 | 986 | 52.38% |
| TSLA241220C00240000 | 2024-04-26 10:21AM EDT | 2024-12-20 | 9.51 | 9.55 | 9.70 | -0.46 | -4.61% | 43 | 1,642 | 52.32% |
| TSLA250117C00240000 | 2024-04-26 10:10AM EDT | 2025-01-17 | 11.20 | 10.90 | 11.05 | -0.40 | -3.45% | 83 | 11,138 | 52.28% |
| TSLA250321C00240000 | 2024-04-25 3:51PM EDT | 2025-03-21 | 14.70 | 14.25 | 14.45 | -0.10 | -0.68% | 1 | 757 | 52.99% |
| TSLA250620C00240000 | 2024-04-26 10:02AM EDT | 2025-06-20 | 18.85 | 19.05 | 19.30 | -0.55 | -2.84% | 14 | 6,118 | 54.07% |
| TSLA250919C00240000 | 2024-04-25 3:59PM EDT | 2025-09-19 | 24.30 | 23.50 | 23.85 | 0.00 | - | 3 | 222 | 54.86% |
| TSLA251219C00240000 | 2024-04-25 3:49PM EDT | 2025-12-19 | 28.53 | 28.20 | 28.50 | 0.00 | - | 18 | 1,939 | 56.03% |
| TSLA260116C00240000 | 2024-04-26 10:19AM EDT | 2026-01-16 | 29.55 | 29.35 | 29.65 | +0.90 | +3.14% | 10 | 4,142 | 56.07% |
| TSLA260618C00240000 | 2024-04-26 10:17AM EDT | 2026-06-18 | 36.80 | 36.30 | 36.65 | +1.18 | +3.31% | 5 | 1,202 | 57.37% |
| TSLA261218C00240000 | 2024-04-25 3:52PM EDT | 2026-12-18 | 44.80 | 43.35 | 44.05 | +0.61 | +1.38% | 6 | 2,453 | 58.25% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240426P00240000 | 2024-03-21 3:32PM EDT | 2024-04-26 | 66.90 | 92.05 | 93.80 | 0.00 | - | 3 | 0 | 1,191.50% |
| TSLA240503P00240000 | 2024-04-10 9:49AM EDT | 2024-05-03 | 69.00 | 70.55 | 71.85 | 0.00 | - | - | 0 | 113.77% |
| TSLA240517P00240000 | 2024-04-25 3:48PM EDT | 2024-05-17 | 71.35 | 70.95 | 72.20 | 0.00 | - | 2,345 | 286 | 80.57% |
| TSLA240524P00240000 | 2024-04-16 10:42AM EDT | 2024-05-24 | 84.11 | 70.60 | 72.00 | 0.00 | - | 4 | 0 | 63.23% |
| TSLA240531P00240000 | 2024-04-12 3:13PM EDT | 2024-05-31 | 69.00 | 70.85 | 72.00 | 0.00 | - | 1 | 1 | 59.86% |
| TSLA240621P00240000 | 2024-04-25 3:06PM EDT | 2024-06-21 | 71.95 | 70.45 | 71.85 | 0.00 | - | 33 | 2,285 | 53.81% |
| TSLA240719P00240000 | 2024-04-26 9:30AM EDT | 2024-07-19 | 70.40 | 70.85 | 71.70 | -7.30 | -9.40% | 2 | 13 | 42.51% |
| TSLA240816P00240000 | 2024-04-26 9:30AM EDT | 2024-08-16 | 71.90 | 71.70 | 72.35 | -0.80 | -1.10% | 1 | 753 | 42.10% |
| TSLA240920P00240000 | 2024-04-25 2:53PM EDT | 2024-09-20 | 74.20 | 72.35 | 72.90 | 0.00 | - | 255 | 3,192 | 39.84% |
| TSLA241018P00240000 | 2024-04-25 2:06PM EDT | 2024-10-18 | 75.35 | 72.90 | 73.70 | 0.00 | - | 220 | 392 | 40.00% |
| TSLA241115P00240000 | 2024-04-25 9:40AM EDT | 2024-11-15 | 79.30 | 73.85 | 74.60 | 0.00 | - | 1 | 202 | 40.31% |
| TSLA241220P00240000 | 2024-04-25 3:43PM EDT | 2024-12-20 | 74.53 | 74.60 | 75.30 | 0.00 | - | 5 | 238 | 39.31% |
| TSLA250117P00240000 | 2024-04-25 3:59PM EDT | 2025-01-17 | 73.95 | 75.45 | 76.40 | 0.00 | - | 6 | 13,185 | 40.05% |
| TSLA250321P00240000 | 2024-04-24 11:02AM EDT | 2025-03-21 | 83.40 | 76.95 | 77.75 | 0.00 | - | 1 | 43 | 38.95% |
| TSLA250620P00240000 | 2024-04-26 9:39AM EDT | 2025-06-20 | 79.00 | 79.10 | 79.85 | -2.33 | -2.86% | 2 | 4,099 | 38.21% |
| TSLA250919P00240000 | 2024-04-25 3:34PM EDT | 2025-09-19 | 80.95 | 81.20 | 82.85 | 0.00 | - | 12 | 123 | 39.11% |
| TSLA251219P00240000 | 2024-04-24 11:24AM EDT | 2025-12-19 | 88.82 | 83.90 | 84.60 | 0.00 | - | 2 | 2,841 | 38.33% |
| TSLA260116P00240000 | 2024-04-26 9:59AM EDT | 2026-01-16 | 85.09 | 84.25 | 84.90 | +0.69 | +0.82% | 13 | 2,029 | 37.85% |
| TSLA260618P00240000 | 2024-04-25 3:42PM EDT | 2026-06-18 | 88.44 | 87.50 | 88.20 | +0.62 | +0.71% | 13 | 1,332 | 37.59% |
| TSLA261218P00240000 | 2024-04-24 1:42PM EDT | 2026-12-18 | 94.90 | 90.70 | 91.85 | 0.00 | - | 11 | 212 | 37.35% |
