拍板:270.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240426C00270000 | 2024-04-19 3:14PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 1,158 | 140.63% |
| TSLA240503C00270000 | 2024-04-19 3:50PM EDT | 2024-05-03 | 0.02 | 0.00 | 0.38 | 0.00 | - | 5 | 1,093 | 134.77% |
| TSLA240510C00270000 | 2024-04-19 3:50PM EDT | 2024-05-10 | 0.03 | 0.00 | 0.04 | -0.01 | -25.00% | 5 | 1,031 | 86.72% |
| TSLA240517C00270000 | 2024-04-19 2:59PM EDT | 2024-05-17 | 0.07 | 0.06 | 0.08 | 0.00 | - | 25 | 3,220 | 84.77% |
| TSLA240524C00270000 | 2024-04-19 12:43PM EDT | 2024-05-24 | 0.08 | 0.00 | 0.11 | -0.04 | -33.33% | 36 | 57 | 73.83% |
| TSLA240621C00270000 | 2024-04-19 3:23PM EDT | 2024-06-21 | 0.18 | 0.18 | 0.22 | -0.04 | -18.18% | 300 | 9,454 | 63.97% |
| TSLA240719C00270000 | 2024-04-19 1:26PM EDT | 2024-07-19 | 0.45 | 0.40 | 0.46 | -0.04 | -8.16% | 73 | 1,623 | 59.28% |
| TSLA240816C00270000 | 2024-04-19 3:14PM EDT | 2024-08-16 | 0.83 | 0.81 | 0.85 | -0.10 | -10.75% | 18 | 529 | 57.72% |
| TSLA240920C00270000 | 2024-04-19 3:51PM EDT | 2024-09-20 | 1.28 | 1.27 | 1.34 | -0.24 | -15.79% | 144 | 11,481 | 55.18% |
| TSLA241018C00270000 | 2024-04-19 3:33PM EDT | 2024-10-18 | 1.84 | 1.83 | 1.91 | -0.28 | -13.21% | 56 | 4,364 | 54.64% |
| TSLA241115C00270000 | 2024-04-19 3:59PM EDT | 2024-11-15 | 2.62 | 2.57 | 2.68 | -0.32 | -10.88% | 5 | 1,299 | 54.90% |
| TSLA241220C00270000 | 2024-04-19 3:31PM EDT | 2024-12-20 | 3.35 | 3.30 | 3.45 | -0.40 | -10.67% | 34 | 1,772 | 54.03% |
| TSLA250117C00270000 | 2024-04-19 3:46PM EDT | 2025-01-17 | 3.99 | 4.00 | 4.15 | -0.47 | -10.54% | 571 | 8,100 | 53.74% |
| TSLA250321C00270000 | 2024-04-19 1:55PM EDT | 2025-03-21 | 6.20 | 5.80 | 6.00 | -0.20 | -3.13% | 202 | 500 | 53.76% |
| TSLA250620C00270000 | 2024-04-19 3:45PM EDT | 2025-06-20 | 8.70 | 8.70 | 8.90 | -0.65 | -6.95% | 685 | 3,546 | 54.14% |
| TSLA250919C00270000 | 2024-04-19 3:58PM EDT | 2025-09-19 | 11.85 | 11.65 | 12.10 | -0.70 | -5.58% | 2 | 954 | 54.68% |
| TSLA251219C00270000 | 2024-04-19 2:11PM EDT | 2025-12-19 | 14.95 | 14.90 | 15.20 | -0.63 | -4.04% | 28 | 1,715 | 55.30% |
| TSLA260116C00270000 | 2024-04-19 3:57PM EDT | 2026-01-16 | 16.00 | 15.85 | 16.10 | -0.60 | -3.61% | 46 | 1,755 | 55.41% |
| TSLA260618C00270000 | 2024-04-19 1:54PM EDT | 2026-06-18 | 21.78 | 21.00 | 21.35 | -0.02 | -0.09% | 32 | 1,556 | 56.26% |
| TSLA261218C00270000 | 2024-04-19 2:28PM EDT | 2026-12-18 | 27.25 | 26.35 | 27.45 | -0.82 | -2.92% | 6 | 226 | 56.87% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240517P00270000 | 2024-04-18 3:57PM EDT | 2024-05-17 | 119.90 | 122.25 | 123.65 | 0.00 | - | 2 | 1 | 62.50% |
| TSLA240621P00270000 | 2024-04-19 2:28PM EDT | 2024-06-21 | 122.10 | 121.95 | 123.95 | +2.50 | +2.09% | 170 | 56 | 82.08% |
| TSLA240719P00270000 | 2024-04-17 3:54PM EDT | 2024-07-19 | 113.74 | 121.90 | 124.00 | 0.00 | - | 2 | 2 | 68.95% |
| TSLA240816P00270000 | 2024-04-16 3:46PM EDT | 2024-08-16 | 112.15 | 121.15 | 125.30 | 0.00 | - | 20 | 0 | 71.14% |
| TSLA240920P00270000 | 2024-04-17 2:40PM EDT | 2024-09-20 | 112.62 | 121.80 | 124.10 | 0.00 | - | 10 | 3 | 53.96% |
| TSLA241018P00270000 | 2024-04-02 12:42PM EDT | 2024-10-18 | 103.49 | 121.65 | 124.25 | 0.00 | - | 10 | 95 | 50.82% |
| TSLA241115P00270000 | 2024-04-17 3:51PM EDT | 2024-11-15 | 114.09 | 121.30 | 124.65 | 0.00 | - | 6 | 73 | 49.94% |
| TSLA241220P00270000 | 2024-04-19 12:54PM EDT | 2024-12-20 | 121.48 | 121.95 | 124.05 | +3.16 | +2.67% | 588 | 133 | 42.46% |
| TSLA250117P00270000 | 2024-04-19 3:52PM EDT | 2025-01-17 | 123.55 | 122.00 | 124.20 | +3.49 | +2.91% | 7 | 6,069 | 41.22% |
| TSLA250321P00270000 | 2024-04-18 12:13PM EDT | 2025-03-21 | 120.48 | 122.45 | 124.10 | 0.00 | - | 165 | 264 | 36.60% |
| TSLA250620P00270000 | 2024-04-19 12:36PM EDT | 2025-06-20 | 122.71 | 123.35 | 124.30 | +1.90 | +1.57% | 16 | 732 | 33.51% |
| TSLA250919P00270000 | 2024-04-08 2:15PM EDT | 2025-09-19 | 103.00 | 123.90 | 125.25 | 0.00 | - | 1 | 117 | 34.02% |
| TSLA251219P00270000 | 2024-04-19 3:45PM EDT | 2025-12-19 | 126.00 | 124.05 | 126.00 | +3.38 | +2.76% | 2 | 1,493 | 33.53% |
| TSLA260116P00270000 | 2024-04-19 10:26AM EDT | 2026-01-16 | 123.40 | 124.40 | 126.60 | +0.48 | +0.39% | 1 | 262 | 34.29% |
| TSLA260618P00270000 | 2024-04-19 12:36PM EDT | 2026-06-18 | 125.98 | 125.90 | 128.15 | +1.34 | +1.08% | 7 | 318 | 33.90% |
| TSLA261218P00270000 | 2024-04-18 12:07PM EDT | 2026-12-18 | 125.30 | 125.40 | 131.90 | 0.00 | - | 19 | 59 | 36.16% |
