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 |
---|---|---|---|---|---|---|---|---|---|---|
TSLA240405C00265000 | 2024-03-28 3:44PM EDT | 2024-04-05 | 0.02 | 0.01 | 0.03 | +0.01 | +100.00% | 266 | 504 | 96.88% |
TSLA240412C00265000 | 2024-03-28 1:41PM EDT | 2024-04-12 | 0.05 | 0.00 | 0.04 | 0.00 | - | 19 | 600 | 71.09% |
TSLA240419C00265000 | 2024-03-28 3:58PM EDT | 2024-04-19 | 0.14 | 0.13 | 0.14 | -0.03 | -17.65% | 228 | 5,355 | 72.27% |
TSLA240426C00265000 | 2024-03-28 3:02PM EDT | 2024-04-26 | 0.27 | 0.23 | 0.29 | -0.07 | -20.59% | 24 | 469 | 68.90% |
TSLA240503C00265000 | 2024-03-28 10:17AM EDT | 2024-05-03 | 0.40 | 0.20 | 0.71 | -0.05 | -11.11% | 14 | 13 | 67.43% |
TSLA240517C00265000 | 2024-03-28 3:27PM EDT | 2024-05-17 | 0.65 | 0.62 | 0.65 | -0.09 | -12.16% | 348 | 2,355 | 60.55% |
TSLA240621C00265000 | 2024-03-28 3:48PM EDT | 2024-06-21 | 1.46 | 1.45 | 1.50 | -0.29 | -16.57% | 66 | 2,291 | 54.80% |
TSLA240719C00265000 | 2024-03-28 3:39PM EDT | 2024-07-19 | 2.43 | 2.12 | 2.48 | -0.37 | -13.21% | 33 | 1,139 | 52.67% |
TSLA240816C00265000 | 2024-03-28 3:38PM EDT | 2024-08-16 | 3.40 | 3.35 | 3.50 | -0.50 | -12.82% | 124 | 2,193 | 52.30% |
TSLA240920C00265000 | 2024-03-28 3:50PM EDT | 2024-09-20 | 4.70 | 4.60 | 4.75 | -0.65 | -12.15% | 7 | 3,473 | 51.20% |
TSLA241018C00265000 | 2024-03-26 1:23PM EDT | 2024-10-18 | 6.65 | 5.85 | 6.05 | 0.00 | - | 19 | 72 | 51.29% |
TSLA241115C00265000 | 2024-03-27 3:47PM EDT | 2024-11-15 | 8.50 | 7.45 | 7.70 | 0.00 | - | 6 | 215 | 52.19% |
TSLA250321C00265000 | 2024-03-28 10:17AM EDT | 2025-03-21 | 13.96 | 13.45 | 13.80 | -0.59 | -4.05% | 24 | 377 | 52.74% |
TSLA250919C00265000 | 2024-03-21 3:15PM EDT | 2025-09-19 | 20.50 | 21.85 | 22.50 | 0.00 | - | 1 | 655 | 53.85% |
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 |
---|---|---|---|---|---|---|---|---|---|---|
TSLA240405P00265000 | 2024-02-26 11:09AM EDT | 2024-04-05 | 66.44 | 84.50 | 85.80 | 0.00 | - | 1 | 0 | 0.00% |
TSLA240419P00265000 | 2024-03-26 2:48PM EDT | 2024-04-19 | 86.05 | 88.50 | 90.70 | 0.00 | - | 24 | 5 | 84.18% |
TSLA240426P00265000 | 2024-03-27 1:27PM EDT | 2024-04-26 | 85.27 | 88.30 | 89.75 | 0.00 | - | 10 | 0 | 77.34% |
TSLA240517P00265000 | 2024-03-21 1:06PM EDT | 2024-05-17 | 91.48 | 88.30 | 89.75 | 0.00 | - | 10 | 2 | 58.94% |
TSLA240621P00265000 | 2024-03-25 9:44AM EDT | 2024-06-21 | 90.95 | 88.55 | 90.80 | 0.00 | - | 10 | 19 | 55.76% |
TSLA240719P00265000 | 2024-03-28 3:49PM EDT | 2024-07-19 | 89.88 | 88.25 | 90.75 | -14.14 | -13.59% | 26 | 97 | 48.04% |
TSLA240816P00265000 | 2024-03-19 3:32PM EDT | 2024-08-16 | 94.05 | 88.40 | 91.35 | 0.00 | - | 450 | 584 | 46.39% |
TSLA240920P00265000 | 2024-03-20 3:54PM EDT | 2024-09-20 | 90.17 | 89.70 | 91.50 | 0.00 | - | 1 | 975 | 42.21% |
TSLA241018P00265000 | 2024-03-27 10:16AM EDT | 2024-10-18 | 88.78 | 90.25 | 91.15 | 0.00 | - | 1 | 160 | 37.70% |
TSLA241115P00265000 | 2024-03-13 2:53PM EDT | 2024-11-15 | 95.61 | 90.60 | 92.80 | 0.00 | - | 2 | 49 | 41.36% |
TSLA250321P00265000 | 2024-03-20 2:01PM EDT | 2025-03-21 | 94.50 | 93.35 | 94.45 | 0.00 | - | 1 | 80 | 37.24% |
TSLA250919P00265000 | 2024-03-07 12:45PM EDT | 2025-09-19 | 96.07 | 96.90 | 99.10 | 0.00 | - | 3 | 129 | 37.78% |