拍板:270.00
認購期權範圍2024年10月11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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA241011C00270000 | 2024-10-04 3:59PM EDT | 2024-10-11 | 3.50 | 3.50 | 3.55 | +0.91 | +35.14% | 47,973 | 50,447 | 80.15% |
| TSLA241018C00270000 | 2024-10-04 3:59PM EDT | 2024-10-18 | 5.53 | 5.45 | 5.55 | +1.55 | +38.94% | 8,983 | 15,614 | 67.11% |
| TSLA241025C00270000 | 2024-10-04 3:58PM EDT | 2024-10-25 | 9.80 | 9.70 | 9.85 | +2.35 | +31.54% | 1,142 | 16,745 | 74.29% |
| TSLA241101C00270000 | 2024-10-04 3:56PM EDT | 2024-11-01 | 11.20 | 11.10 | 11.35 | +2.50 | +28.74% | 918 | 1,132 | 69.58% |
| TSLA241108C00270000 | 2024-10-04 3:59PM EDT | 2024-11-08 | 12.95 | 12.85 | 13.10 | +3.30 | +34.20% | 86 | 219 | 68.00% |
| TSLA241115C00270000 | 2024-10-04 3:58PM EDT | 2024-11-15 | 14.16 | 14.10 | 14.25 | +2.81 | +24.76% | 750 | 5,742 | 65.63% |
| TSLA241220C00270000 | 2024-10-04 3:59PM EDT | 2024-12-20 | 19.55 | 19.45 | 19.60 | +3.55 | +22.19% | 687 | 5,588 | 60.16% |
| TSLA250117C00270000 | 2024-10-04 3:59PM EDT | 2025-01-17 | 23.60 | 23.45 | 23.60 | +3.90 | +19.80% | 966 | 9,374 | 58.99% |
| TSLA250221C00270000 | 2024-10-04 3:44PM EDT | 2025-02-21 | 29.05 | 28.85 | 29.10 | +5.30 | +22.32% | 16 | 866 | 59.89% |
| TSLA250321C00270000 | 2024-10-04 3:43PM EDT | 2025-03-21 | 32.09 | 31.90 | 32.15 | +4.62 | +16.82% | 43 | 1,174 | 59.16% |
| TSLA250417C00270000 | 2024-10-04 3:47PM EDT | 2025-04-17 | 35.10 | 35.00 | 35.35 | +5.50 | +18.58% | 11 | 424 | 59.22% |
| TSLA250620C00270000 | 2024-10-04 3:59PM EDT | 2025-06-20 | 41.75 | 41.60 | 41.85 | +5.78 | +16.07% | 1,626 | 6,067 | 59.18% |
| TSLA250815C00270000 | 2024-10-04 3:54PM EDT | 2025-08-15 | 47.23 | 47.00 | 47.95 | +3.23 | +7.34% | 5 | 163 | 59.90% |
| TSLA250919C00270000 | 2024-10-03 3:34PM EDT | 2025-09-19 | 43.95 | 49.85 | 50.25 | 0.00 | - | 45 | 1,494 | 59.48% |
| TSLA251219C00270000 | 2024-10-04 2:42PM EDT | 2025-12-19 | 56.82 | 57.05 | 58.00 | +6.08 | +11.98% | 132 | 2,844 | 59.92% |
| TSLA260116C00270000 | 2024-10-04 3:38PM EDT | 2026-01-16 | 59.60 | 59.15 | 59.95 | +6.90 | +13.09% | 1,140 | 2,524 | 59.93% |
| TSLA260618C00270000 | 2024-10-04 11:17AM EDT | 2026-06-18 | 70.00 | 69.40 | 70.60 | +7.52 | +12.04% | 184 | 1,962 | 60.34% |
| TSLA261218C00270000 | 2024-10-04 3:35PM EDT | 2026-12-18 | 80.82 | 80.20 | 81.75 | +8.14 | +11.20% | 4 | 1,189 | 60.86% |
| TSLA270115C00270000 | 2024-10-04 3:44PM EDT | 2027-01-15 | 81.72 | 80.85 | 83.55 | +5.08 | +6.63% | 5 | 237 | 60.70% |
認沽盤範圍2024年10月11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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA241011P00270000 | 2024-10-04 3:59PM EDT | 2024-10-11 | 23.19 | 23.05 | 23.30 | -8.66 | -27.19% | 796 | 1,225 | 77.44% |
| TSLA241018P00270000 | 2024-10-04 3:27PM EDT | 2024-10-18 | 25.05 | 24.90 | 25.30 | -8.76 | -25.91% | 125 | 1,812 | 65.14% |
| TSLA241025P00270000 | 2024-10-04 3:51PM EDT | 2024-10-25 | 29.10 | 28.85 | 29.10 | -7.80 | -21.14% | 29 | 178 | 71.00% |
| TSLA241101P00270000 | 2024-10-04 3:59PM EDT | 2024-11-01 | 30.25 | 30.05 | 30.35 | -6.45 | -17.57% | 82 | 94 | 65.92% |
| TSLA241108P00270000 | 2024-10-04 1:47PM EDT | 2024-11-08 | 32.25 | 31.50 | 31.90 | -5.75 | -15.13% | 2 | 9 | 63.92% |
| TSLA241115P00270000 | 2024-10-04 3:32PM EDT | 2024-11-15 | 32.79 | 32.65 | 32.85 | -7.51 | -18.64% | 94 | 821 | 61.48% |
| TSLA241220P00270000 | 2024-10-04 1:57PM EDT | 2024-12-20 | 37.66 | 36.85 | 37.10 | -5.42 | -12.58% | 17 | 4,110 | 54.68% |
| TSLA250117P00270000 | 2024-10-04 3:38PM EDT | 2025-01-17 | 40.25 | 39.90 | 40.15 | -5.95 | -12.88% | 123 | 6,589 | 52.55% |
| TSLA250221P00270000 | 2024-10-04 1:54PM EDT | 2025-02-21 | 45.05 | 43.80 | 44.80 | -5.00 | -9.99% | 4 | 133 | 52.44% |
| TSLA250321P00270000 | 2024-10-04 9:53AM EDT | 2025-03-21 | 46.90 | 46.45 | 46.75 | -4.95 | -9.55% | 41 | 933 | 51.25% |
| TSLA250417P00270000 | 2024-10-04 3:32PM EDT | 2025-04-17 | 49.01 | 48.60 | 49.35 | +2.21 | +4.72% | 2 | 36 | 50.82% |
| TSLA250620P00270000 | 2024-10-04 2:22PM EDT | 2025-06-20 | 54.20 | 53.60 | 53.85 | -4.70 | -7.98% | 20 | 1,736 | 49.89% |
| TSLA250815P00270000 | 2024-10-04 12:04PM EDT | 2025-08-15 | 59.40 | 56.60 | 58.55 | -3.45 | -5.49% | 1 | 20 | 50.31% |
| TSLA250919P00270000 | 2024-10-04 12:12PM EDT | 2025-09-19 | 61.35 | 59.40 | 59.80 | -1.70 | -2.70% | 6 | 257 | 49.01% |
| TSLA251219P00270000 | 2024-10-04 12:47PM EDT | 2025-12-19 | 65.50 | 64.50 | 64.95 | -3.74 | -5.40% | 1 | 1,579 | 48.38% |
| TSLA260116P00270000 | 2024-10-04 3:59PM EDT | 2026-01-16 | 66.10 | 65.80 | 66.30 | -4.53 | -6.41% | 3 | 813 | 48.11% |
| TSLA260618P00270000 | 2024-10-01 2:49PM EDT | 2026-06-18 | 71.33 | 72.15 | 73.60 | 0.00 | - | 2 | 532 | 47.45% |
| TSLA261218P00270000 | 2024-10-04 1:32PM EDT | 2026-12-18 | 80.00 | 79.15 | 80.25 | -2.50 | -3.03% | 24 | 270 | 46.30% |
| TSLA270115P00270000 | 2024-10-04 2:28PM EDT | 2027-01-15 | 80.90 | 79.25 | 81.80 | -4.45 | -5.21% | 3 | 57 | 46.58% |
