拍板:250.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240426C00250000 | 2024-04-25 9:52AM EDT | 2024-04-26 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 2,913 | 175.00% |
| TSLA240503C00250000 | 2024-04-25 12:05PM EDT | 2024-05-03 | 0.01 | 0.01 | 0.02 | 0.00 | - | 46 | 2,838 | 92.19% |
| TSLA240510C00250000 | 2024-04-25 11:34AM EDT | 2024-05-10 | 0.05 | 0.04 | 0.05 | +0.01 | +25.00% | 71 | 733 | 76.95% |
| TSLA240517C00250000 | 2024-04-25 11:58AM EDT | 2024-05-17 | 0.09 | 0.09 | 0.10 | +0.01 | +11.11% | 531 | 16,814 | 69.73% |
| TSLA240524C00250000 | 2024-04-25 11:24AM EDT | 2024-05-24 | 0.15 | 0.14 | 0.15 | +0.04 | +36.36% | 5 | 226 | 64.45% |
| TSLA240531C00250000 | 2024-04-25 11:31AM EDT | 2024-05-31 | 0.22 | 0.16 | 0.21 | +0.06 | +37.50% | 48 | 315 | 59.91% |
| TSLA240621C00250000 | 2024-04-25 11:48AM EDT | 2024-06-21 | 0.42 | 0.38 | 0.41 | +0.06 | +16.67% | 439 | 20,429 | 53.56% |
| TSLA240719C00250000 | 2024-04-25 12:00PM EDT | 2024-07-19 | 1.03 | 1.01 | 1.04 | +0.13 | +14.44% | 74 | 5,224 | 52.19% |
| TSLA240816C00250000 | 2024-04-25 11:52AM EDT | 2024-08-16 | 2.05 | 2.03 | 2.07 | +0.20 | +10.81% | 128 | 3,402 | 52.77% |
| TSLA240920C00250000 | 2024-04-25 12:02PM EDT | 2024-09-20 | 3.15 | 3.10 | 3.20 | +0.35 | +12.54% | 88 | 20,916 | 51.52% |
| TSLA241018C00250000 | 2024-04-25 10:56AM EDT | 2024-10-18 | 4.38 | 4.25 | 4.40 | +0.62 | +16.49% | 10 | 2,378 | 51.73% |
| TSLA241115C00250000 | 2024-04-25 10:16AM EDT | 2024-11-15 | 6.30 | 5.80 | 5.90 | +1.00 | +18.87% | 53 | 2,463 | 52.84% |
| TSLA241220C00250000 | 2024-04-25 11:21AM EDT | 2024-12-20 | 7.56 | 7.15 | 7.30 | +0.96 | +14.55% | 65 | 2,832 | 52.46% |
| TSLA250117C00250000 | 2024-04-25 12:05PM EDT | 2025-01-17 | 8.40 | 8.35 | 8.50 | +0.70 | +8.97% | 1,932 | 32,674 | 52.46% |
| TSLA250321C00250000 | 2024-04-25 11:54AM EDT | 2025-03-21 | 11.40 | 11.40 | 11.55 | +0.80 | +7.55% | 23 | 2,509 | 53.22% |
| TSLA250620C00250000 | 2024-04-25 11:47AM EDT | 2025-06-20 | 16.00 | 15.70 | 15.95 | +1.19 | +8.04% | 69 | 7,191 | 54.14% |
| TSLA250919C00250000 | 2024-04-25 11:47AM EDT | 2025-09-19 | 20.10 | 19.65 | 20.05 | +1.60 | +8.65% | 24 | 919 | 54.67% |
| TSLA251219C00250000 | 2024-04-25 11:36AM EDT | 2025-12-19 | 24.70 | 24.20 | 24.45 | +1.55 | +6.70% | 32 | 6,390 | 55.90% |
| TSLA260116C00250000 | 2024-04-25 11:45AM EDT | 2026-01-16 | 25.82 | 25.35 | 25.75 | +1.42 | +5.82% | 63 | 5,803 | 56.10% |
| TSLA260618C00250000 | 2024-04-25 11:22AM EDT | 2026-06-18 | 32.80 | 32.00 | 32.20 | +2.25 | +7.36% | 25 | 7,444 | 57.23% |
| TSLA261218C00250000 | 2024-04-25 11:19AM EDT | 2026-12-18 | 40.00 | 38.75 | 39.40 | +2.50 | +6.67% | 81 | 1,492 | 58.08% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240426P00250000 | 2024-04-22 11:06AM EDT | 2024-04-26 | 109.50 | 84.95 | 86.10 | 0.00 | - | 1 | 0 | 266.02% |
| TSLA240503P00250000 | 2024-04-23 10:35AM EDT | 2024-05-03 | 104.90 | 84.60 | 85.80 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA240510P00250000 | 2024-04-08 10:31AM EDT | 2024-05-10 | 78.54 | 84.80 | 85.85 | 0.00 | - | - | 0 | 0.00% |
| TSLA240517P00250000 | 2024-04-24 2:54PM EDT | 2024-05-17 | 89.45 | 84.80 | 85.80 | 0.00 | - | 125 | 8 | 0.00% |
| TSLA240524P00250000 | 2024-04-05 3:49PM EDT | 2024-05-24 | 84.60 | 84.95 | 85.80 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA240621P00250000 | 2024-04-25 11:03AM EDT | 2024-06-21 | 83.40 | 85.05 | 85.95 | -4.46 | -5.08% | 6 | 1,584 | 43.36% |
| TSLA240719P00250000 | 2024-04-25 9:57AM EDT | 2024-07-19 | 87.31 | 84.65 | 85.70 | -0.05 | -0.06% | 1 | 25 | 0.00% |
| TSLA240816P00250000 | 2024-04-25 11:32AM EDT | 2024-08-16 | 84.60 | 85.10 | 86.10 | -20.59 | -19.57% | 4 | 161 | 35.40% |
| TSLA240920P00250000 | 2024-04-25 11:13AM EDT | 2024-09-20 | 84.34 | 85.10 | 86.05 | -7.86 | -8.52% | 800 | 11,092 | 30.03% |
| TSLA241018P00250000 | 2024-04-25 11:13AM EDT | 2024-10-18 | 85.40 | 85.95 | 86.70 | -6.95 | -7.53% | 799 | 315 | 35.01% |
| TSLA241115P00250000 | 2024-04-23 3:40PM EDT | 2024-11-15 | 105.44 | 86.20 | 87.30 | 0.00 | - | 4 | 147 | 36.33% |
| TSLA241220P00250000 | 2024-04-24 12:26PM EDT | 2024-12-20 | 92.03 | 86.90 | 87.80 | 0.00 | - | 4 | 152 | 35.93% |
| TSLA250117P00250000 | 2024-04-25 11:13AM EDT | 2025-01-17 | 86.22 | 87.05 | 88.05 | -4.78 | -5.25% | 169 | 14,558 | 35.02% |
| TSLA250321P00250000 | 2024-04-25 10:56AM EDT | 2025-03-21 | 88.92 | 88.60 | 89.45 | +0.27 | +0.30% | 1 | 240 | 35.88% |
| TSLA250620P00250000 | 2024-04-25 10:24AM EDT | 2025-06-20 | 90.45 | 90.30 | 91.40 | -1.94 | -2.10% | 50 | 2,839 | 36.22% |
| TSLA250919P00250000 | 2024-04-25 11:23AM EDT | 2025-09-19 | 91.66 | 91.95 | 93.55 | -2.30 | -2.45% | 115 | 519 | 36.73% |
| TSLA251219P00250000 | 2024-04-24 10:03AM EDT | 2025-12-19 | 93.63 | 94.25 | 95.05 | 0.00 | - | 5 | 3,823 | 36.14% |
| TSLA260116P00250000 | 2024-04-25 11:52AM EDT | 2026-01-16 | 95.40 | 94.70 | 95.50 | -0.94 | -0.98% | 155 | 2,148 | 35.99% |
| TSLA260618P00250000 | 2024-04-24 11:01AM EDT | 2026-06-18 | 98.20 | 97.40 | 98.35 | -1.85 | -1.85% | 1 | 588 | 35.84% |
| TSLA261218P00250000 | 2024-04-25 9:47AM EDT | 2026-12-18 | 101.43 | 100.20 | 101.35 | -1.51 | -1.47% | 6 | 188 | 35.46% |
