拍板:290.00
認購期權範圍2024年5月10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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240510C00290000 | 2024-05-03 3:46PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | 50 | 408 | 112.50% |
| TSLA240517C00290000 | 2024-05-03 1:07PM EDT | 2024-05-17 | 0.03 | 0.03 | 0.05 | -0.01 | -25.00% | 46 | 1,831 | 91.80% |
| TSLA240524C00290000 | 2024-05-03 2:17PM EDT | 2024-05-24 | 0.05 | 0.05 | 0.07 | -0.04 | -44.44% | 25 | 184 | 77.34% |
| TSLA240531C00290000 | 2024-05-03 1:03PM EDT | 2024-05-31 | 0.10 | 0.09 | 0.12 | 0.00 | - | 2 | 84 | 70.80% |
| TSLA240621C00290000 | 2024-05-03 12:08PM EDT | 2024-06-21 | 0.25 | 0.23 | 0.27 | -0.03 | -10.71% | 13 | 6,175 | 59.33% |
| TSLA240719C00290000 | 2024-05-03 2:56PM EDT | 2024-07-19 | 0.74 | 0.73 | 0.76 | -0.08 | -9.76% | 27 | 1,707 | 55.93% |
| TSLA240816C00290000 | 2024-05-03 3:51PM EDT | 2024-08-16 | 1.73 | 1.70 | 1.75 | -0.11 | -5.98% | 761 | 17,202 | 56.31% |
| TSLA240920C00290000 | 2024-05-03 9:33AM EDT | 2024-09-20 | 2.73 | 2.66 | 2.72 | -0.09 | -3.19% | 4 | 1,123 | 53.93% |
| TSLA241018C00290000 | 2024-05-03 11:13AM EDT | 2024-10-18 | 3.78 | 3.65 | 3.80 | -0.12 | -3.08% | 5 | 342 | 53.46% |
| TSLA241115C00290000 | 2024-05-03 11:46AM EDT | 2024-11-15 | 5.30 | 5.20 | 5.35 | -0.07 | -1.30% | 5 | 295 | 54.55% |
| TSLA241220C00290000 | 2024-05-03 2:12PM EDT | 2024-12-20 | 6.68 | 6.45 | 6.65 | +0.08 | +1.21% | 3 | 1,267 | 53.66% |
| TSLA250117C00290000 | 2024-05-03 3:27PM EDT | 2025-01-17 | 7.85 | 7.70 | 7.90 | -0.05 | -0.63% | 175 | 5,321 | 53.63% |
| TSLA250321C00290000 | 2024-05-03 2:02PM EDT | 2025-03-21 | 10.90 | 10.70 | 11.00 | -0.15 | -1.36% | 2 | 911 | 54.01% |
| TSLA250620C00290000 | 2024-05-03 9:35AM EDT | 2025-06-20 | 15.90 | 15.25 | 15.50 | +1.03 | +6.93% | 1 | 2,665 | 54.71% |
| TSLA250919C00290000 | 2024-04-30 3:49PM EDT | 2025-09-19 | 21.45 | 19.50 | 20.15 | 0.00 | - | 15 | 167 | 55.34% |
| TSLA251219C00290000 | 2024-05-02 1:14PM EDT | 2025-12-19 | 24.20 | 24.15 | 24.60 | 0.00 | - | 3 | 1,466 | 56.16% |
| TSLA260116C00290000 | 2024-05-03 1:25PM EDT | 2026-01-16 | 25.72 | 25.50 | 25.90 | +0.74 | +2.96% | 1 | 2,223 | 56.35% |
| TSLA260618C00290000 | 2024-05-03 1:14PM EDT | 2026-06-18 | 33.00 | 32.80 | 33.20 | +0.25 | +0.76% | 3 | 1,103 | 57.56% |
| TSLA261218C00290000 | 2024-05-03 2:26PM EDT | 2026-12-18 | 40.85 | 40.20 | 41.10 | +0.16 | +0.39% | 3 | 2,338 | 58.33% |
認沽盤範圍2024年5月10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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240517P00290000 | 2024-02-22 1:14PM EDT | 2024-05-17 | 94.82 | 118.65 | 119.75 | 0.00 | - | 1 | 0 | 264.18% |
| TSLA240621P00290000 | 2024-05-02 3:57PM EDT | 2024-06-21 | 109.64 | 107.70 | 109.60 | 0.00 | - | 11 | 7 | 71.19% |
| TSLA240719P00290000 | 2024-04-30 12:29PM EDT | 2024-07-19 | 104.62 | 107.75 | 109.95 | 0.00 | - | 5 | 0 | 60.57% |
| TSLA240816P00290000 | 2024-04-30 12:33PM EDT | 2024-08-16 | 105.60 | 107.15 | 110.45 | 0.00 | - | 4 | 4 | 55.76% |
| TSLA240920P00290000 | 2024-05-02 10:52AM EDT | 2024-09-20 | 111.47 | 108.40 | 110.15 | 0.00 | - | 15 | 31 | 46.28% |
| TSLA241018P00290000 | 2024-04-05 11:08AM EDT | 2024-10-18 | 123.49 | 108.65 | 109.70 | 0.00 | - | 1 | 0 | 39.06% |
| TSLA241115P00290000 | 2024-04-19 9:30AM EDT | 2024-11-15 | 141.81 | 109.05 | 110.70 | 0.00 | - | 1 | 0 | 42.03% |
| TSLA241220P00290000 | 2024-05-03 11:33AM EDT | 2024-12-20 | 111.18 | 109.45 | 110.40 | +0.28 | +0.25% | 1 | 11 | 37.30% |
| TSLA250117P00290000 | 2024-05-02 11:28AM EDT | 2025-01-17 | 112.35 | 109.85 | 111.15 | 0.00 | - | 1 | 3,772 | 38.36% |
| TSLA250321P00290000 | 2024-05-02 1:50PM EDT | 2025-03-21 | 113.55 | 110.35 | 112.65 | +0.72 | +0.64% | 1 | 16 | 38.93% |
| TSLA250620P00290000 | 2024-04-23 10:07AM EDT | 2025-06-20 | 144.92 | 112.30 | 113.85 | 0.00 | - | 6 | 546 | 37.09% |
| TSLA250919P00290000 | 2024-05-03 1:16PM EDT | 2025-09-19 | 115.40 | 112.75 | 115.55 | -29.93 | -20.59% | 3 | 146 | 36.69% |
| TSLA251219P00290000 | 2024-04-29 2:50PM EDT | 2025-12-19 | 110.82 | 114.65 | 119.20 | 0.00 | - | 2 | 1,288 | 39.14% |
| TSLA260116P00290000 | 2024-05-03 10:04AM EDT | 2026-01-16 | 116.48 | 116.85 | 118.05 | -2.64 | -2.22% | 4 | 172 | 36.67% |
| TSLA260618P00290000 | 2024-05-02 11:28AM EDT | 2026-06-18 | 121.88 | 119.85 | 121.45 | 0.00 | - | 1 | 277 | 36.91% |
| TSLA261218P00290000 | 2024-04-30 10:30AM EDT | 2026-12-18 | 121.12 | 122.70 | 124.85 | 0.00 | - | 50 | 57 | 36.59% |
