ストックスクリーナーアプリを入手
179.99
1.80%
-3.29
アフターアワーズ：
181.065
1.075
+0.60%
Tesla Inc (TSLA) オプションチェーン
TSLA オプション チェーンでは、プットよりもコールの数が多いため、価格の上昇に対する賭けがより多く行われていることを示しています。これは株に対する強気の期待を示唆する可能性もあります。
以下の表は、Tesla Inc オプション チェーンのデータを表示しています。コール オプションとプット オプションが含まれており、行使価格、最終価格、価格変動、および取引数量が表示されています。この表はオプション チェーンに関する意思決定をサポートできますが、最適な結果を得るためには株価のテクニカル分析と総合的な市場のセンチメントを確認することが株主にとって重要です。
TSLA コールオプションの満期 2024-05-03
| ストライク | 価格 | 変化 | 変化率 | 取引高 |
|---|---|---|---|---|
75.00
|
105.52 | -9.97 | -8.63% | 20 |
|
90.00
|
55.48 | 0.00 | - | - |
|
95.00
|
85.60 | -4.10 | -4.57% | 20 |
|
98.00
|
95.94 | 0.00 | - | - |
|
99.00
|
94.27 | 0.00 | - | - |
|
100.00
|
81.08 | -3.77 | -4.44% | 82 |
|
102.00
|
43.05 | 0.00 | - | - |
|
105.00
|
65.21 | 0.00 | - | - |
|
106.00
|
86.82 | 0.00 | - | - |
|
109.00
|
58.43 | 0.00 | - | - |
|
110.00
|
71.27 | -3.42 | -4.58% | 13 |
|
115.00
|
66.07 | -1.97 | -2.90% | 5 |
|
116.00
|
64.73 | -9.42 | -12.70% | 3 |
|
118.00
|
52.48 | 0.00 | - | - |
|
119.00
|
62.98 | -3.02 | -4.58% | 2 |
|
120.00
|
60.02 | -4.63 | -7.16% | 100 |
|
121.00
|
59.45 | 9.45 | +18.90% | 110 |
|
122.00
|
48.08 | 0.00 | - | - |
|
123.00
|
57.90 | 13.81 | +31.32% | 10 |
|
124.00
|
40.00 | 0.00 | - | - |
|
125.00
|
55.90 | -3.10 | -5.25% | 29 |
|
126.00
|
54.95 | 11.85 | +27.49% | 10 |
|
127.00
|
34.00 | 0.00 | - | - |
|
128.00
|
56.95 | 18.16 | +46.82% | 10 |
|
129.00
|
40.75 | 0.00 | - | - |
|
130.00
|
55.00 | 1.30 | +2.42% | 112 |
|
131.00
|
50.20 | -4.08 | -7.52% | 110 |
|
132.00
|
49.15 | 13.90 | +39.43% | 10 |
|
133.00
|
29.85 | 0.00 | - | - |
|
134.00
|
51.40 | -9.05 | -14.97% | 10 |
|
135.00
|
50.12 | -0.57 | -1.12% | 15 |
|
136.00
|
45.25 | -11.49 | -20.25% | 10 |
|
137.00
|
44.30 | -12.13 | -21.50% | 14 |
|
138.00
|
45.75 | -0.71 | -1.53% | 10 |
|
139.00
|
45.25 | -5.46 | -10.77% | 10 |
|
140.00
|
44.79 | 1.34 | +3.08% | 14 |
|
141.00
|
41.40 | -5.08 | -10.93% | 12 |
|
142.00
|
39.10 | -3.85 | -8.96% | 11 |
|
143.00
|
38.17 | -2.71 | -6.63% | 8 |
|
144.00
|
37.90 | -1.97 | -4.94% | 8 |
|
145.00
|
36.75 | -2.05 | -5.28% | 93 |
|
146.00
|
36.55 | -2.45 | -6.28% | 109 |
|
147.00
|
34.90 | -2.35 | -6.31% | 12 |
|
148.00
|
32.26 | -3.35 | -9.41% | 8 |
|
149.00
|
36.12 | 1.73 | +5.03% | 17 |
|
150.00
|
30.20 | -4.70 | -13.47% | 314 |
|
152.50
|
28.60 | -3.50 | -10.90% | 425 |
|
155.00
|
25.78 | -3.72 | -12.61% | 73 |
|
157.50
|
24.85 | -2.55 | -9.31% | 64 |
|
160.00
|
20.25 | -3.42 | -14.45% | 236 |
|
162.50
|
19.06 | -2.82 | -12.89% | 269 |
|
165.00
|
15.62 | -3.03 | -16.25% | 671 |
|
167.50
|
13.46 | -3.11 | -18.77% | 452 |
|
170.00
|
10.55 | -3.73 | -26.12% | 1,315 |
|
172.50
|
8.30 | -3.50 | -29.66% | 1,537 |
|
175.00
|
6.20 | -3.54 | -36.34% | 2,782 |
|
177.50
|
4.60 | -3.13 | -40.49% | 7,656 |
|
180.00
|
3.05 | -2.91 | -48.83% | 42,211 |
|
182.50
|
1.99 | -2.56 | -56.26% | 53,870 |
|
185.00
|
1.25 | -2.05 | -62.12% | 113.38K |
|
187.50
|
0.75 | -1.65 | -68.75% | 46,830 |
|
190.00
|
0.48 | -1.24 | -72.09% | 98,778 |
|
192.50
|
0.31 | -0.92 | -74.80% | 19,974 |
|
195.00
|
0.22 | -0.66 | -75.00% | 34,910 |
|
197.50
|
0.17 | -0.44 | -72.13% | 15,759 |
|
200.00
|
0.13 | -0.32 | -71.11% | 62,595 |
|
205.00
|
0.08 | -0.19 | -70.37% | 12,711 |
|
210.00
|
0.06 | -0.11 | -64.71% | 14,215 |
|
215.00
|
0.05 | -0.08 | -61.54% | 3,703 |
|
220.00
|
0.03 | -0.07 | -70.00% | 8,153 |
|
225.00
|
0.03 | -0.04 | -57.14% | 2,984 |
|
230.00
|
0.02 | -0.03 | -60.00% | 3,151 |
|
235.00
|
0.03 | -0.01 | -25.00% | 2,079 |
|
240.00
|
0.01 | -0.04 | -80.00% | 2,278 |
|
245.00
|
0.01 | -0.02 | -66.67% | 1,424 |
|
250.00
|
0.01 | -0.02 | -66.67% | 1,151 |
|
255.00
|
0.01 | -0.01 | -50.00% | 97 |
|
260.00
|
0.01 | -0.01 | -50.00% | 235 |
|
265.00
|
0.01 | -0.01 | -50.00% | 132 |
|
270.00
|
0.01 | -0.01 | -50.00% | 46 |
|
275.00
|
0.01 | 0.00 | - | 23 |
|
280.00
|
0.01 | 0.00 | - | 18 |
|
285.00
|
0.01 | 0.00 | - | 359 |
|
290.00
|
0.01 | 0.00 | - | - |
|
295.00
|
0.01 | 0.00 | - | 4 |
|
300.00
|
0.01 | 0.00 | - | 113 |
|
305.00
|
0.01 | 0.00 | - | 157 |
|
310.00
|
0.01 | 0.00 | - | 25 |
|
315.00
|
0.01 | 0.00 | - | - |
|
320.00
|
0.01 | 0.00 | - | - |
|
325.00
|
0.01 | 0.00 | - | - |
|
330.00
|
0.04 | 0.00 | - | - |
|
335.00
|
0.01 | 0.00 | - | - |
|
340.00
|
0.01 | 0.00 | - | - |
|
345.00
|
0.01 | 0.00 | - | - |
|
350.00
|
0.01 | 0.00 | - | - |
|
355.00
|
0.01 | 0.00 | - | 4 |
TSLAのプットオプション、2024-05-03に満期
| ストライク | 価格 | 変化 | 変化率 | 取引高 |
|---|---|---|---|---|
|
75.00
|
0.01 | 0.00 | - | 10 |
|
80.00
|
0.01 | 0.00 | - | 30 |
|
85.00
|
0.01 | 0.00 | - | 32 |
|
90.00
|
0.01 | 0.00 | - | - |
|
93.00
|
0.02 | 0.00 | - | - |
|
94.00
|
0.01 | 0.00 | - | - |
|
95.00
|
0.01 | 0.00 | - | - |
|
96.00
|
0.01 | 0.00 | - | - |
|
97.00
|
0.01 | 0.00 | - | - |
|
98.00
|
0.01 | 0.00 | - | - |
|
99.00
|
0.01 | 0.00 | - | - |
|
100.00
|
0.01 | 0.00 | - | 31 |
|
101.00
|
0.01 | 0.00 | - | - |
|
102.00
|
0.01 | 0.00 | - | - |
|
103.00
|
0.01 | 0.00 | - | - |
|
104.00
|
0.01 | 0.00 | - | - |
|
105.00
|
0.01 | 0.00 | - | - |
|
106.00
|
0.01 | 0.00 | - | - |
|
107.00
|
0.01 | 0.00 | - | - |
|
108.00
|
0.01 | 0.00 | - | - |
|
109.00
|
0.01 | 0.00 | - | - |
|
110.00
|
0.01 | 0.00 | - | 4 |
|
111.00
|
0.01 | 0.00 | - | 1 |
|
112.00
|
0.01 | 0.00 | - | - |
|
113.00
|
0.01 | 0.00 | - | - |
|
114.00
|
0.01 | 0.00 | - | - |
|
115.00
|
0.01 | 0.00 | - | - |
|
116.00
|
0.02 | 0.00 | - | - |
|
117.00
|
0.01 | 0.00 | - | - |
|
118.00
|
0.01 | 0.00 | - | - |
|
119.00
|
0.01 | 0.00 | - | - |
|
120.00
|
0.01 | 0.00 | - | 30 |
|
121.00
|
0.01 | 0.00 | - | 1 |
|
122.00
|
0.02 | 0.00 | - | - |
|
123.00
|
0.01 | 0.00 | - | - |
|
124.00
|
0.01 | 0.00 | - | - |
|
125.00
|
0.01 | 0.00 | - | 23 |
|
126.00
|
0.01 | 0.00 | - | 4 |
|
127.00
|
0.01 | -0.01 | -50.00% | 4 |
|
128.00
|
0.01 | 0.00 | - | 10 |
|
129.00
|
0.01 | 0.00 | - | - |
|
130.00
|
0.01 | 0.00 | - | 16 |
|
131.00
|
0.01 | 0.00 | - | 16 |
|
132.00
|
0.01 | 0.00 | - | - |
|
133.00
|
0.01 | 0.00 | - | 52 |
|
134.00
|
0.01 | 0.00 | - | 4 |
|
135.00
|
0.01 | -0.01 | -50.00% | 120 |
|
136.00
|
0.01 | 0.00 | - | 17 |
|
137.00
|
0.01 | -0.02 | -66.67% | 23 |
|
138.00
|
0.01 | -0.01 | -50.00% | 75 |
|
139.00
|
0.01 | -0.01 | -50.00% | 499 |
|
140.00
|
0.01 | -0.01 | -50.00% | 4,127 |
|
141.00
|
0.01 | -0.01 | -50.00% | 179 |
|
142.00
|
0.01 | -0.02 | -66.67% | 383 |
|
143.00
|
0.02 | -0.01 | -33.33% | 226 |
|
144.00
|
0.02 | -0.01 | -33.33% | 4,633 |
|
145.00
|
0.02 | -0.01 | -33.33% | 6,233 |
|
146.00
|
0.03 | -0.01 | -25.00% | 1,209 |
|
147.00
|
0.02 | -0.01 | -33.33% | 610 |
|
148.00
|
0.04 | 0.01 | +33.33% | 392 |
|
149.00
|
0.03 | -0.02 | -40.00% | 435 |
|
150.00
|
0.05 | -0.01 | -16.67% | 10,347 |
|
152.50
|
0.05 | -0.02 | -28.57% | 1,252 |
|
155.00
|
0.06 | -0.04 | -40.00% | 2,141 |
|
157.50
|
0.08 | -0.05 | -38.46% | 1,495 |
|
160.00
|
0.11 | -0.05 | -31.25% | 10,265 |
|
162.50
|
0.14 | -0.07 | -33.33% | 7,663 |
|
165.00
|
0.17 | -0.10 | -37.04% | 9,073 |
|
167.50
|
0.27 | -0.10 | -27.03% | 9,122 |
|
170.00
|
0.40 | -0.14 | -25.93% | 53,044 |
|
172.50
|
0.65 | -0.49 | -42.98% | 20,478 |
|
175.00
|
1.07 | -0.04 | -3.60% | 72,645 |
|
177.50
|
1.76 | 0.06 | +3.53% | 60,618 |
|
180.00
|
2.86 | 0.42 | +17.21% | 121.74K |
|
182.50
|
4.25 | -2.15 | -33.59% | 51,973 |
|
185.00
|
6.06 | 1.22 | +25.21% | 17,932 |
|
187.50
|
7.80 | 1.30 | +20.00% | 5,749 |
|
190.00
|
10.30 | 2.00 | +24.10% | 2,641 |
|
192.50
|
12.25 | -3.36 | -21.52% | 880 |
|
195.00
|
14.50 | 2.30 | +18.85% | 862 |
|
197.50
|
16.38 | 1.88 | +12.97% | 263 |
|
200.00
|
18.65 | 2.00 | +12.01% | 5,279 |
|
205.00
|
19.75 | -1.75 | -8.14% | 211 |
|
210.00
|
29.45 | 3.55 | +13.71% | 3,090 |
|
215.00
|
30.15 | 0.00 | - | - |
|
220.00
|
36.47 | -0.36 | -0.98% | 297 |
|
225.00
|
42.65 | 0.65 | +1.55% | 18 |
|
230.00
|
45.55 | -1.37 | -2.92% | 90 |
|
235.00
|
50.00 | 0.00 | - | - |
|
240.00
|
59.00 | 2.90 | +5.17% | 4 |
|
245.00
|
61.65 | 12.49 | +25.41% | 33 |
|
250.00
|
67.56 | 1.06 | +1.59% | 20 |
|
255.00
|
71.35 | 0.00 | - | - |
|
260.00
|
0.00 | 0.00 | - | - |
|
265.00
|
0.00 | 0.00 | - | - |
|
270.00
|
0.00 | 0.00 | - | - |
|
275.00
|
0.00 | 0.00 | - | - |
|
280.00
|
0.00 | 0.00 | - | - |
|
285.00
|
0.00 | 0.00 | - | - |
|
290.00
|
0.00 | 0.00 | - | - |
|
295.00
|
0.00 | 0.00 | - | - |
|
300.00
|
139.10 | 0.00 | - | - |
|
305.00
|
0.00 | 0.00 | - | - |
|
310.00
|
0.00 | 0.00 | - | - |
|
315.00
|
0.00 | 0.00 | - | - |
|
320.00
|
0.00 | 0.00 | - | - |
|
325.00
|
0.00 | 0.00 | - | - |
|
330.00
|
0.00 | 0.00 | - | - |
|
335.00
|
0.00 | 0.00 | - | - |
|
340.00
|
0.00 | 0.00 | - | - |
|
345.00
|
0.00 | 0.00 | - | - |
|
350.00
|
0.00 | 0.00 | - | - |
|
355.00
|
0.00 | 0.00 | - | - |
Tesla Inc (TSLA) オプション チェーンの分析
| プットオプションの総取引数量 | 488,653 |
| コールオプションの総取引数量 | 558,168 |
| プット/コール比率（PCR） | 0.88 |
| 最高取引数量のプットオプション行使価格 | $180.00 |
| 最高取引数量のコールオプション行使価格 | $185.00 |
0.21%
0.06%
大文字化:
|
ボリューム (24 時間):