拍板:290.00
認購期權範圍2024年8月2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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240802C00290000 | 2024-07-26 3:54PM EDT | 2024-08-02 | 0.03 | 0.03 | 0.04 | -0.02 | -40.00% | 1,959 | 4,277 | 76.17% |
| TSLA240809C00290000 | 2024-07-26 3:25PM EDT | 2024-08-09 | 0.12 | 0.11 | 0.12 | -0.05 | -29.41% | 737 | 1,320 | 61.82% |
| TSLA240816C00290000 | 2024-07-26 3:35PM EDT | 2024-08-16 | 0.26 | 0.26 | 0.28 | -0.10 | -27.78% | 430 | 10,321 | 56.93% |
| TSLA240823C00290000 | 2024-07-26 3:41PM EDT | 2024-08-23 | 0.47 | 0.45 | 0.50 | -0.18 | -27.69% | 50 | 512 | 54.10% |
| TSLA240830C00290000 | 2024-07-26 3:54PM EDT | 2024-08-30 | 0.77 | 0.72 | 0.77 | -0.21 | -21.43% | 139 | 419 | 52.56% |
| TSLA240906C00290000 | 2024-07-26 12:59PM EDT | 2024-09-06 | 1.12 | 0.76 | 1.32 | -0.23 | -17.04% | 25 | - | 51.34% |
| TSLA240920C00290000 | 2024-07-26 3:30PM EDT | 2024-09-20 | 1.80 | 1.78 | 1.83 | -0.39 | -17.81% | 785 | 4,125 | 50.39% |
| TSLA241018C00290000 | 2024-07-26 3:31PM EDT | 2024-10-18 | 4.70 | 4.65 | 4.75 | -0.50 | -9.62% | 96 | 1,432 | 53.86% |
| TSLA241115C00290000 | 2024-07-26 2:05PM EDT | 2024-11-15 | 8.24 | 8.00 | 8.15 | -0.56 | -6.36% | 158 | 1,524 | 56.46% |
| TSLA241220C00290000 | 2024-07-26 3:20PM EDT | 2024-12-20 | 10.70 | 10.65 | 10.85 | -1.12 | -9.48% | 223 | 1,869 | 55.30% |
| TSLA250117C00290000 | 2024-07-26 1:34PM EDT | 2025-01-17 | 13.40 | 12.85 | 13.10 | -0.42 | -3.04% | 55 | 7,033 | 55.01% |
| TSLA250221C00290000 | 2024-07-26 12:10PM EDT | 2025-02-21 | 16.10 | 16.00 | 16.45 | -1.94 | -10.75% | 2 | 88 | 55.73% |
| TSLA250321C00290000 | 2024-07-26 1:29PM EDT | 2025-03-21 | 19.00 | 18.20 | 18.55 | -0.65 | -3.31% | 59 | 1,105 | 55.66% |
| TSLA250620C00290000 | 2024-07-26 3:55PM EDT | 2025-06-20 | 25.26 | 25.25 | 25.70 | -1.17 | -4.43% | 17 | 3,754 | 56.31% |
| TSLA250919C00290000 | 2024-07-26 11:38AM EDT | 2025-09-19 | 30.88 | 31.75 | 32.35 | -3.82 | -11.01% | 23 | 319 | 56.97% |
| TSLA251219C00290000 | 2024-07-26 11:38AM EDT | 2025-12-19 | 37.10 | 38.00 | 38.65 | -4.40 | -10.60% | 201 | 1,506 | 57.73% |
| TSLA260116C00290000 | 2024-07-26 10:02AM EDT | 2026-01-16 | 39.10 | 39.85 | 40.45 | -3.24 | -7.65% | 4 | 2,878 | 57.93% |
| TSLA260618C00290000 | 2024-07-25 11:20AM EDT | 2026-06-18 | 51.50 | 49.40 | 50.00 | 0.00 | - | 32 | 1,716 | 59.04% |
| TSLA261218C00290000 | 2024-07-26 2:06PM EDT | 2026-12-18 | 60.36 | 59.40 | 60.05 | -2.64 | -4.19% | 25 | 2,791 | 59.94% |
認沽盤範圍2024年8月2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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240802P00290000 | 2024-07-26 3:29PM EDT | 2024-08-02 | 70.09 | 69.60 | 71.00 | +3.24 | +4.85% | 82 | 112 | 85.94% |
| TSLA240809P00290000 | 2024-07-25 3:09PM EDT | 2024-08-09 | 66.66 | 69.40 | 71.80 | 0.00 | - | 8 | 11 | 74.32% |
| TSLA240816P00290000 | 2024-07-26 3:10PM EDT | 2024-08-16 | 70.50 | 69.35 | 71.70 | +4.30 | +6.50% | 2 | 179 | 58.69% |
| TSLA240823P00290000 | 2024-07-24 12:43PM EDT | 2024-08-23 | 69.50 | 69.60 | 72.10 | 0.00 | - | 1 | 43 | 57.30% |
| TSLA240830P00290000 | 2024-07-26 11:38AM EDT | 2024-08-30 | 72.92 | 69.60 | 71.00 | +25.02 | +52.23% | 1 | 7 | 53.35% |
| TSLA240920P00290000 | 2024-07-25 3:57PM EDT | 2024-09-20 | 69.89 | 70.05 | 71.90 | 0.00 | - | 1 | 135 | 49.70% |
| TSLA241018P00290000 | 2024-07-24 1:09PM EDT | 2024-10-18 | 71.84 | 71.80 | 73.55 | 0.00 | - | 2 | 36 | 48.57% |
| TSLA241115P00290000 | 2024-07-24 10:36AM EDT | 2024-11-15 | 77.90 | 73.25 | 74.95 | 0.00 | - | 4 | 85 | 46.84% |
| TSLA241220P00290000 | 2024-07-24 3:40PM EDT | 2024-12-20 | 79.40 | 75.50 | 76.60 | +2.00 | +2.58% | 10 | 234 | 45.25% |
| TSLA250117P00290000 | 2024-07-24 3:53PM EDT | 2025-01-17 | 80.60 | 76.85 | 77.80 | 0.00 | - | 3 | 2,929 | 44.17% |
| TSLA250221P00290000 | 2024-07-24 3:40PM EDT | 2025-02-21 | 80.90 | 77.35 | 80.10 | 0.00 | - | 29 | 20 | 44.74% |
| TSLA250321P00290000 | 2024-07-24 3:45PM EDT | 2025-03-21 | 81.80 | 78.85 | 82.55 | 0.00 | - | 29 | 58 | 46.17% |
| TSLA250620P00290000 | 2024-07-24 3:39PM EDT | 2025-06-20 | 86.95 | 84.20 | 85.65 | +0.60 | +0.69% | 1 | 565 | 43.52% |
| TSLA250919P00290000 | 2024-07-23 11:15AM EDT | 2025-09-19 | 76.05 | 87.10 | 90.95 | 0.00 | - | 1 | 149 | 44.63% |
| TSLA251219P00290000 | 2024-07-26 10:09AM EDT | 2025-12-19 | 94.67 | 91.85 | 93.70 | +1.81 | +1.95% | 10 | 1,326 | 43.25% |
| TSLA260116P00290000 | 2024-07-24 12:49PM EDT | 2026-01-16 | 95.83 | 92.55 | 94.55 | +2.58 | +2.77% | 1 | 148 | 42.94% |
| TSLA260618P00290000 | 2024-07-26 10:54AM EDT | 2026-06-18 | 101.39 | 98.35 | 100.25 | +3.19 | +3.25% | 2 | 288 | 42.75% |
| TSLA261218P00290000 | 2024-07-26 3:59PM EDT | 2026-12-18 | 104.96 | 104.10 | 105.60 | +0.29 | +0.28% | 2 | 213 | 42.00% |
