拍板:300.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240802C00300000 | 2024-07-26 3:59PM EDT | 2024-08-02 | 0.03 | 0.02 | 0.03 | -0.01 | -25.00% | 6,607 | 18,890 | 81.25% |
| TSLA240809C00300000 | 2024-07-26 3:41PM EDT | 2024-08-09 | 0.07 | 0.07 | 0.09 | -0.05 | -41.67% | 890 | 9,595 | 65.23% |
| TSLA240816C00300000 | 2024-07-26 3:59PM EDT | 2024-08-16 | 0.20 | 0.19 | 0.20 | -0.06 | -23.08% | 6,044 | 28,774 | 59.77% |
| TSLA240823C00300000 | 2024-07-26 3:36PM EDT | 2024-08-23 | 0.35 | 0.33 | 0.36 | -0.10 | -22.22% | 258 | 1,883 | 56.35% |
| TSLA240830C00300000 | 2024-07-26 3:56PM EDT | 2024-08-30 | 0.53 | 0.50 | 0.55 | -0.18 | -25.35% | 1,507 | 0 | 54.00% |
| TSLA240920C00300000 | 2024-07-26 3:59PM EDT | 2024-09-20 | 1.34 | 1.31 | 1.36 | -0.26 | -16.25% | 7,816 | 27,531 | 51.17% |
| TSLA241018C00300000 | 2024-07-26 3:58PM EDT | 2024-10-18 | 3.80 | 3.70 | 3.80 | -0.45 | -10.59% | 2,576 | 10,300 | 54.19% |
| TSLA241115C00300000 | 2024-07-26 3:51PM EDT | 2024-11-15 | 6.80 | 6.70 | 6.85 | -0.60 | -8.11% | 443 | 5,798 | 56.65% |
| TSLA241220C00300000 | 2024-07-26 3:59PM EDT | 2024-12-20 | 9.17 | 9.10 | 9.30 | -0.63 | -6.43% | 755 | 14,360 | 55.31% |
| TSLA250117C00300000 | 2024-07-26 3:53PM EDT | 2025-01-17 | 11.35 | 11.20 | 11.45 | -0.60 | -5.02% | 2,300 | 44,324 | 55.07% |
| TSLA250221C00300000 | 2024-07-26 1:00PM EDT | 2025-02-21 | 14.69 | 14.20 | 14.60 | -0.41 | -2.72% | 555 | 1,261 | 55.72% |
| TSLA250321C00300000 | 2024-07-26 3:55PM EDT | 2025-03-21 | 16.50 | 16.35 | 16.70 | -0.60 | -3.51% | 239 | 9,548 | 55.73% |
| TSLA250620C00300000 | 2024-07-26 3:59PM EDT | 2025-06-20 | 23.48 | 23.15 | 23.60 | -0.79 | -3.26% | 319 | 11,935 | 56.27% |
| TSLA250919C00300000 | 2024-07-26 3:59PM EDT | 2025-09-19 | 29.90 | 29.60 | 30.15 | -1.51 | -4.81% | 62 | 3,892 | 56.95% |
| TSLA251219C00300000 | 2024-07-26 2:12PM EDT | 2025-12-19 | 36.85 | 35.70 | 36.40 | -1.98 | -5.10% | 585 | 11,772 | 57.66% |
| TSLA260116C00300000 | 2024-07-26 3:46PM EDT | 2026-01-16 | 38.20 | 37.55 | 38.15 | -1.22 | -3.09% | 222 | 15,303 | 57.84% |
| TSLA260618C00300000 | 2024-07-26 3:59PM EDT | 2026-06-18 | 47.35 | 47.05 | 47.65 | -1.25 | -2.57% | 229 | 10,141 | 58.92% |
| TSLA261218C00300000 | 2024-07-26 3:49PM EDT | 2026-12-18 | 57.66 | 57.15 | 57.80 | -0.59 | -1.01% | 606 | 5,667 | 59.88% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240802P00300000 | 2024-07-26 10:17AM EDT | 2024-08-02 | 83.00 | 78.70 | 81.75 | +3.70 | +4.67% | 3 | 2 | 81.25% |
| TSLA240809P00300000 | 2024-07-24 12:09PM EDT | 2024-08-09 | 83.00 | 79.40 | 81.80 | +3.94 | +4.98% | 3 | 1 | 81.64% |
| TSLA240816P00300000 | 2024-07-26 9:43AM EDT | 2024-08-16 | 83.20 | 79.40 | 81.70 | +7.25 | +9.55% | 1 | 22 | 65.23% |
| TSLA240823P00300000 | 2024-07-25 2:43PM EDT | 2024-08-23 | 79.15 | 79.25 | 82.05 | +2.95 | +3.87% | 2 | 21 | 58.89% |
| TSLA240830P00300000 | 2024-07-24 12:49PM EDT | 2024-08-30 | 78.62 | 79.40 | 80.95 | 0.00 | - | 180 | 14 | 57.64% |
| TSLA240920P00300000 | 2024-07-26 10:38AM EDT | 2024-09-20 | 83.28 | 79.75 | 80.90 | +6.68 | +8.72% | 43 | 908 | 45.02% |
| TSLA241018P00300000 | 2024-07-26 2:16PM EDT | 2024-10-18 | 79.97 | 81.15 | 82.40 | +0.97 | +1.23% | 32 | 172 | 46.98% |
| TSLA241115P00300000 | 2024-07-25 2:40PM EDT | 2024-11-15 | 79.31 | 82.30 | 83.75 | 0.00 | - | 4 | 218 | 46.23% |
| TSLA241220P00300000 | 2024-07-26 12:22PM EDT | 2024-12-20 | 85.10 | 84.05 | 85.10 | -1.90 | -2.18% | 2 | 762 | 44.45% |
| TSLA250117P00300000 | 2024-07-26 12:07PM EDT | 2025-01-17 | 86.00 | 85.25 | 86.40 | +3.10 | +3.74% | 5 | 934 | 43.99% |
| TSLA250221P00300000 | 2024-07-25 9:42AM EDT | 2025-02-21 | 86.28 | 86.15 | 88.35 | 0.00 | - | 5 | 251 | 44.24% |
| TSLA250321P00300000 | 2024-07-25 12:15PM EDT | 2025-03-21 | 86.36 | 87.10 | 90.70 | 0.00 | - | 1 | 95 | 45.82% |
| TSLA250620P00300000 | 2024-07-26 3:13PM EDT | 2025-06-20 | 92.93 | 92.05 | 93.50 | +3.18 | +3.54% | 5 | 1,464 | 43.02% |
| TSLA250919P00300000 | 2024-07-25 11:48AM EDT | 2025-09-19 | 95.60 | 94.70 | 98.50 | 0.00 | - | 10 | 126 | 44.07% |
| TSLA251219P00300000 | 2024-07-26 10:09AM EDT | 2025-12-19 | 102.27 | 98.85 | 101.40 | +4.70 | +4.82% | 10 | 1,700 | 42.98% |
| TSLA260116P00300000 | 2024-07-25 9:42AM EDT | 2026-01-16 | 100.35 | 100.10 | 102.10 | 0.00 | - | 3 | 807 | 42.55% |
| TSLA260618P00300000 | 2024-07-25 10:12AM EDT | 2026-06-18 | 108.00 | 105.50 | 107.45 | 0.00 | - | 2 | 793 | 42.18% |
| TSLA261218P00300000 | 2024-07-26 3:20PM EDT | 2026-12-18 | 112.43 | 111.40 | 112.85 | +1.66 | +1.50% | 87 | 1,245 | 41.58% |
