拍板:240.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240802C00240000 | 2024-07-26 3:59PM EDT | 2024-08-02 | 0.72 | 0.72 | 0.75 | -0.59 | -45.04% | 17,745 | 9,609 | 49.61% |
| TSLA240809C00240000 | 2024-07-26 3:59PM EDT | 2024-08-09 | 2.02 | 1.99 | 2.05 | -0.81 | -28.62% | 4,131 | 4,370 | 48.17% |
| TSLA240816C00240000 | 2024-07-26 3:58PM EDT | 2024-08-16 | 3.45 | 3.35 | 3.45 | -0.81 | -19.01% | 6,742 | 15,001 | 48.40% |
| TSLA240823C00240000 | 2024-07-26 3:55PM EDT | 2024-08-23 | 4.62 | 4.60 | 4.80 | -1.08 | -18.95% | 364 | 921 | 48.73% |
| TSLA240830C00240000 | 2024-07-26 3:49PM EDT | 2024-08-30 | 6.14 | 5.85 | 6.10 | -0.76 | -11.01% | 1,006 | 0 | 49.13% |
| TSLA240906C00240000 | 2024-07-26 3:36PM EDT | 2024-09-06 | 6.90 | 6.90 | 7.65 | -0.80 | -10.39% | 44 | - | 50.65% |
| TSLA240920C00240000 | 2024-07-26 3:58PM EDT | 2024-09-20 | 9.20 | 9.15 | 9.30 | -1.00 | -9.80% | 1,107 | 7,621 | 49.05% |
| TSLA241018C00240000 | 2024-07-26 3:58PM EDT | 2024-10-18 | 14.46 | 14.60 | 14.80 | -1.04 | -6.71% | 341 | 2,517 | 53.42% |
| TSLA241115C00240000 | 2024-07-26 3:13PM EDT | 2024-11-15 | 19.50 | 19.50 | 19.75 | -1.50 | -7.14% | 127 | 1,978 | 56.55% |
| TSLA241220C00240000 | 2024-07-26 3:23PM EDT | 2024-12-20 | 22.95 | 22.90 | 23.20 | -1.30 | -5.36% | 88 | 2,732 | 55.54% |
| TSLA250117C00240000 | 2024-07-26 3:59PM EDT | 2025-01-17 | 25.85 | 25.60 | 26.05 | -3.00 | -10.40% | 129 | 13,192 | 55.48% |
| TSLA250221C00240000 | 2024-07-26 3:54PM EDT | 2025-02-21 | 29.34 | 29.15 | 29.75 | -3.16 | -9.72% | 16 | 217 | 56.10% |
| TSLA250321C00240000 | 2024-07-26 12:27PM EDT | 2025-03-21 | 31.80 | 31.70 | 32.35 | -3.36 | -9.56% | 34 | 2,002 | 56.33% |
| TSLA250620C00240000 | 2024-07-26 1:47PM EDT | 2025-06-20 | 40.15 | 39.25 | 39.80 | -2.38 | -5.60% | 15 | 6,036 | 56.94% |
| TSLA250919C00240000 | 2024-07-26 12:24PM EDT | 2025-09-19 | 46.23 | 45.90 | 46.55 | -2.69 | -5.50% | 231 | 441 | 57.59% |
| TSLA251219C00240000 | 2024-07-26 2:02PM EDT | 2025-12-19 | 52.13 | 52.25 | 52.90 | -3.17 | -5.73% | 510 | 2,195 | 58.44% |
| TSLA260116C00240000 | 2024-07-26 3:49PM EDT | 2026-01-16 | 54.53 | 54.00 | 54.75 | -3.32 | -5.74% | 29 | 4,330 | 58.64% |
| TSLA260618C00240000 | 2024-07-25 3:42PM EDT | 2026-06-18 | 64.00 | 63.30 | 63.95 | -2.22 | -3.35% | 2 | 1,253 | 59.69% |
| TSLA261218C00240000 | 2024-07-26 2:00PM EDT | 2026-12-18 | 73.90 | 72.85 | 73.65 | -2.30 | -3.02% | 16 | 3,513 | 60.60% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240802P00240000 | 2024-07-26 3:58PM EDT | 2024-08-02 | 21.07 | 20.45 | 21.10 | +0.68 | +3.33% | 991 | 2,956 | 52.20% |
| TSLA240809P00240000 | 2024-07-26 3:42PM EDT | 2024-08-09 | 22.06 | 21.40 | 22.10 | +0.76 | +3.57% | 213 | 2,074 | 46.88% |
| TSLA240816P00240000 | 2024-07-26 3:59PM EDT | 2024-08-16 | 23.02 | 22.55 | 23.10 | +0.62 | +2.77% | 270 | 14,726 | 45.00% |
| TSLA240823P00240000 | 2024-07-26 3:59PM EDT | 2024-08-23 | 24.12 | 23.55 | 24.85 | +0.12 | +0.50% | 73 | 631 | 48.01% |
| TSLA240830P00240000 | 2024-07-26 3:44PM EDT | 2024-08-30 | 24.99 | 24.70 | 25.15 | +0.69 | +2.84% | 54 | 367 | 44.25% |
| TSLA240906P00240000 | 2024-07-26 1:38PM EDT | 2024-09-06 | 25.75 | 24.55 | 26.70 | +0.54 | +2.14% | 17 | - | 46.38% |
| TSLA240920P00240000 | 2024-07-26 3:48PM EDT | 2024-09-20 | 27.39 | 27.40 | 27.65 | +0.29 | +1.07% | 254 | 7,902 | 43.24% |
| TSLA241018P00240000 | 2024-07-26 3:14PM EDT | 2024-10-18 | 32.10 | 31.80 | 32.10 | +1.60 | +5.25% | 74 | 2,492 | 46.57% |
| TSLA241115P00240000 | 2024-07-26 3:53PM EDT | 2024-11-15 | 36.05 | 35.75 | 36.05 | +1.52 | +4.40% | 22 | 4,317 | 48.69% |
| TSLA241220P00240000 | 2024-07-26 12:16PM EDT | 2024-12-20 | 38.40 | 38.20 | 38.55 | +1.65 | +4.49% | 33 | 1,296 | 47.06% |
| TSLA250117P00240000 | 2024-07-26 12:28PM EDT | 2025-01-17 | 40.38 | 40.00 | 40.55 | +1.33 | +3.41% | 71 | 13,481 | 46.46% |
| TSLA250221P00240000 | 2024-07-26 3:43PM EDT | 2025-02-21 | 43.30 | 42.65 | 43.30 | +2.18 | +5.30% | 40 | 570 | 46.56% |
| TSLA250321P00240000 | 2024-07-26 9:35AM EDT | 2025-03-21 | 45.21 | 44.25 | 44.90 | +0.56 | +1.25% | 2 | 1,092 | 46.01% |
| TSLA250620P00240000 | 2024-07-26 12:45PM EDT | 2025-06-20 | 50.10 | 49.45 | 50.05 | +2.30 | +4.81% | 17 | 3,968 | 45.32% |
| TSLA250919P00240000 | 2024-07-25 11:29AM EDT | 2025-09-19 | 53.48 | 53.70 | 54.60 | 0.00 | - | 5 | 299 | 44.96% |
| TSLA251219P00240000 | 2024-07-25 2:56PM EDT | 2025-12-19 | 57.37 | 57.90 | 58.75 | 0.00 | - | 4 | 2,908 | 44.78% |
| TSLA260116P00240000 | 2024-07-24 3:57PM EDT | 2026-01-16 | 61.03 | 59.00 | 59.80 | 0.00 | - | 100 | 2,801 | 44.59% |
| TSLA260618P00240000 | 2024-07-24 3:28PM EDT | 2026-06-18 | 66.25 | 64.75 | 65.65 | 0.00 | - | 58 | 1,572 | 44.25% |
| TSLA261218P00240000 | 2024-07-26 2:49PM EDT | 2026-12-18 | 71.08 | 70.45 | 71.50 | +1.78 | +2.57% | 6 | 1,414 | 43.74% |
