拍板:280.00
認購期權範圍2024年9月13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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240913C00280000 | 2024-09-06 1:53PM EDT | 2024-09-13 | 122.56 | 129.00 | 130.50 | 0.00 | - | 1 | 0 | 148.63% |
| MSFT240920C00280000 | 2024-08-23 10:48AM EDT | 2024-09-20 | 135.65 | 129.45 | 130.10 | 0.00 | - | 1 | 76 | 91.60% |
| MSFT241011C00280000 | 2024-09-06 1:53PM EDT | 2024-10-11 | 123.16 | 130.20 | 131.50 | 0.00 | - | 1 | 1 | 73.85% |
| MSFT241018C00280000 | 2024-08-05 10:42AM EDT | 2024-10-18 | 121.93 | 130.80 | 131.50 | 0.00 | - | 13 | 14 | 69.80% |
| MSFT241115C00280000 | 2024-09-09 10:15AM EDT | 2024-11-15 | 129.32 | 132.25 | 133.15 | 0.00 | - | 10 | 32 | 62.09% |
| MSFT241220C00280000 | 2024-09-09 3:53PM EDT | 2024-12-20 | 129.01 | 133.25 | 134.30 | 0.00 | - | 1 | 323 | 54.24% |
| MSFT250117C00280000 | 2024-09-03 2:51PM EDT | 2025-01-17 | 136.52 | 134.60 | 135.70 | 0.00 | - | 1 | 1,006 | 51.93% |
| MSFT250221C00280000 | 2024-08-30 3:50PM EDT | 2025-02-21 | 142.25 | 136.05 | 137.25 | 0.00 | - | 2 | 1 | 50.73% |
| MSFT250321C00280000 | 2024-08-21 3:23PM EDT | 2025-03-21 | 152.00 | 136.85 | 138.15 | 0.00 | - | 2 | 31 | 48.60% |
| MSFT250620C00280000 | 2024-08-30 11:59AM EDT | 2025-06-20 | 146.38 | 140.20 | 142.20 | 0.00 | - | 1 | 239 | 45.80% |
| MSFT250815C00280000 | 2024-08-30 1:16PM EDT | 2025-08-15 | 148.35 | 142.35 | 144.00 | 0.00 | - | 4 | 3 | 44.00% |
| MSFT250919C00280000 | 2024-09-03 3:59PM EDT | 2025-09-19 | 145.15 | 143.20 | 144.55 | 0.00 | - | 1 | 11 | 42.51% |
| MSFT251219C00280000 | 2024-08-29 9:58AM EDT | 2025-12-19 | 160.00 | 146.35 | 147.95 | 0.00 | - | 1 | 654 | 41.40% |
| MSFT260116C00280000 | 2024-08-20 12:51PM EDT | 2026-01-16 | 164.05 | 147.60 | 150.65 | 0.00 | - | 6 | 44 | 42.62% |
| MSFT260618C00280000 | 2024-07-17 3:04PM EDT | 2026-06-18 | 190.00 | 162.50 | 167.40 | 0.00 | - | 1 | 5 | 49.36% |
| MSFT261218C00280000 | 2024-08-28 12:51PM EDT | 2026-12-18 | 162.75 | 158.80 | 162.15 | 0.00 | - | 1 | 135 | 40.33% |
認沽盤範圍2024年9月13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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240913P00280000 | 2024-09-06 3:35PM EDT | 2024-09-13 | 0.01 | 0.00 | 0.02 | 0.00 | - | 105 | 107 | 115.63% |
| MSFT240920P00280000 | 2024-09-03 9:39AM EDT | 2024-09-20 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 10 | 2,732 | 72.66% |
| MSFT240927P00280000 | 2024-09-09 11:28AM EDT | 2024-09-27 | 0.02 | 0.00 | 0.04 | 0.00 | - | 5 | 6 | 58.20% |
| MSFT241004P00280000 | 2024-09-06 3:39PM EDT | 2024-10-04 | 0.09 | 0.01 | 0.07 | 0.00 | - | 2 | 2 | 52.54% |
| MSFT241018P00280000 | 2024-09-05 1:17PM EDT | 2024-10-18 | 0.14 | 0.06 | 0.11 | 0.00 | - | 3 | 249 | 46.88% |
| MSFT241115P00280000 | 2024-09-09 3:11PM EDT | 2024-11-15 | 0.46 | 0.35 | 0.43 | 0.00 | - | 4 | 153 | 42.82% |
| MSFT241220P00280000 | 2024-09-06 12:03PM EDT | 2024-12-20 | 1.03 | 0.71 | 0.78 | 0.00 | - | 1 | 923 | 38.16% |
| MSFT250117P00280000 | 2024-09-04 3:00PM EDT | 2025-01-17 | 1.11 | 0.99 | 1.09 | 0.00 | - | 5 | 4,496 | 35.86% |
| MSFT250221P00280000 | 2024-09-09 10:50AM EDT | 2025-02-21 | 1.77 | 1.50 | 1.61 | 0.00 | - | 20 | 32 | 34.33% |
| MSFT250321P00280000 | 2024-09-06 1:36PM EDT | 2025-03-21 | 2.25 | 1.79 | 1.91 | 0.00 | - | 2 | 931 | 32.88% |
| MSFT250417P00280000 | 2024-09-06 12:36PM EDT | 2025-04-17 | 2.54 | 1.85 | 2.30 | 0.00 | - | 1 | 11 | 32.06% |
| MSFT250620P00280000 | 2024-09-09 11:01AM EDT | 2025-06-20 | 3.39 | 2.89 | 3.10 | 0.00 | - | 15 | 874 | 30.23% |
| MSFT250815P00280000 | 2024-09-05 9:30AM EDT | 2025-08-15 | 3.90 | 3.25 | 3.90 | 0.00 | - | 5 | 20 | 29.25% |
| MSFT250919P00280000 | 2024-09-09 3:55PM EDT | 2025-09-19 | 4.46 | 3.55 | 4.50 | 0.00 | - | 3 | 132 | 28.91% |
| MSFT251219P00280000 | 2024-09-09 3:03PM EDT | 2025-12-19 | 5.40 | 5.50 | 6.10 | -0.95 | -14.96% | 1 | 583 | 28.24% |
| MSFT260116P00280000 | 2024-09-10 11:10AM EDT | 2026-01-16 | 6.10 | 5.90 | 6.60 | -0.65 | -9.63% | 11 | 587 | 28.07% |
| MSFT260618P00280000 | 2024-08-23 11:17AM EDT | 2026-06-18 | 8.40 | 8.95 | 9.60 | 0.00 | - | 10 | 204 | 27.62% |
| MSFT261218P00280000 | 2024-08-28 12:11PM EDT | 2026-12-18 | 12.05 | 11.60 | 14.85 | 0.00 | - | 2 | 106 | 28.54% |
