拍板:380.00
認購期權範圍2024年10月11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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT241011C00380000 | 2024-10-09 9:44AM EDT | 2024-10-11 | 36.84 | 34.50 | 35.65 | 0.00 | - | 31 | 49 | 65.04% |
| MSFT241018C00380000 | 2024-10-09 1:09PM EDT | 2024-10-18 | 35.94 | 35.15 | 35.75 | -2.45 | -6.38% | 1 | 4,184 | 32.64% |
| MSFT241025C00380000 | 2024-10-09 11:21AM EDT | 2024-10-25 | 41.15 | 35.25 | 37.95 | 0.00 | - | 2 | 57 | 40.47% |
| MSFT241101C00380000 | 2024-10-10 9:30AM EDT | 2024-11-01 | 38.50 | 38.30 | 38.70 | -3.50 | -8.33% | 3 | 23 | 36.88% |
| MSFT241108C00380000 | 2024-10-07 2:40PM EDT | 2024-11-08 | 37.30 | 39.35 | 39.95 | 0.00 | - | 2 | 3 | 36.44% |
| MSFT241115C00380000 | 2024-10-10 10:30AM EDT | 2024-11-15 | 41.05 | 40.45 | 40.75 | -2.16 | -5.00% | 26 | 6,894 | 35.04% |
| MSFT241220C00380000 | 2024-10-08 1:45PM EDT | 2024-12-20 | 42.88 | 44.05 | 44.30 | 0.00 | - | 27 | 1,321 | 31.62% |
| MSFT250117C00380000 | 2024-10-09 12:50PM EDT | 2025-01-17 | 50.22 | 46.80 | 47.20 | 0.00 | - | 12 | 1,647 | 31.00% |
| MSFT250221C00380000 | 2024-10-08 3:43PM EDT | 2025-02-21 | 51.34 | 50.80 | 51.30 | 0.00 | - | 6 | 378 | 31.53% |
| MSFT250321C00380000 | 2024-10-09 1:08PM EDT | 2025-03-21 | 55.65 | 53.10 | 53.45 | 0.00 | - | 8 | 864 | 30.95% |
| MSFT250417C00380000 | 2024-10-08 11:57AM EDT | 2025-04-17 | 55.80 | 55.65 | 56.15 | 0.00 | - | 2 | 92 | 31.25% |
| MSFT250620C00380000 | 2024-10-10 10:28AM EDT | 2025-06-20 | 61.50 | 61.05 | 61.45 | -1.52 | -2.41% | 24 | 2,191 | 31.34% |
| MSFT250815C00380000 | 2024-10-10 9:58AM EDT | 2025-08-15 | 66.63 | 66.05 | 66.60 | +1.63 | +2.51% | 1 | 33 | 32.12% |
| MSFT250919C00380000 | 2024-10-09 3:07PM EDT | 2025-09-19 | 70.15 | 68.10 | 68.65 | 0.00 | - | 3 | 597 | 31.85% |
| MSFT251219C00380000 | 2024-10-03 1:52PM EDT | 2025-12-19 | 75.51 | 73.95 | 75.25 | 0.00 | - | 2 | 2,953 | 32.33% |
| MSFT260116C00380000 | 2024-10-09 10:15AM EDT | 2026-01-16 | 78.00 | 76.45 | 77.15 | 0.00 | - | 1 | 856 | 32.46% |
| MSFT260618C00380000 | 2024-10-03 3:50PM EDT | 2026-06-18 | 88.00 | 85.35 | 86.90 | 0.00 | - | 1 | 96 | 33.09% |
| MSFT261218C00380000 | 2024-10-09 12:10PM EDT | 2026-12-18 | 100.30 | 95.95 | 97.80 | 0.00 | - | 3 | 4,668 | 33.92% |
| MSFT270115C00380000 | 2024-10-09 11:56AM EDT | 2027-01-15 | 102.27 | 97.65 | 99.50 | 0.00 | - | 3 | 23 | 34.09% |
認沽盤範圍2024年10月11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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT241011P00380000 | 2024-10-10 10:48AM EDT | 2024-10-11 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 32 | 1,119 | 48.44% |
| MSFT241018P00380000 | 2024-10-10 10:47AM EDT | 2024-10-18 | 0.23 | 0.23 | 0.24 | -0.02 | -8.00% | 60 | 12,258 | 30.66% |
| MSFT241025P00380000 | 2024-10-10 10:40AM EDT | 2024-10-25 | 0.80 | 0.72 | 0.82 | -0.08 | -9.09% | 3 | 898 | 29.52% |
| MSFT241101P00380000 | 2024-10-09 2:53PM EDT | 2024-11-01 | 2.40 | 2.24 | 2.30 | +0.27 | +12.68% | 10 | 596 | 32.69% |
| MSFT241108P00380000 | 2024-10-10 10:46AM EDT | 2024-11-08 | 3.10 | 3.05 | 3.20 | +0.20 | +6.90% | 27 | 316 | 31.98% |
| MSFT241115P00380000 | 2024-10-10 10:40AM EDT | 2024-11-15 | 3.75 | 3.65 | 3.75 | +0.27 | +7.76% | 71 | 11,889 | 30.51% |
| MSFT241122P00380000 | 2024-10-09 3:56PM EDT | 2024-11-22 | 4.50 | 4.30 | 4.45 | +0.45 | +11.11% | 5 | 97 | 29.86% |
| MSFT241220P00380000 | 2024-10-10 10:09AM EDT | 2024-12-20 | 6.05 | 6.15 | 6.25 | +0.35 | +6.14% | 16 | 2,592 | 26.87% |
| MSFT250117P00380000 | 2024-10-09 1:53PM EDT | 2025-01-17 | 7.65 | 7.60 | 7.75 | +0.20 | +2.68% | 8 | 4,203 | 25.14% |
| MSFT250221P00380000 | 2024-10-08 3:29PM EDT | 2025-02-21 | 10.60 | 10.10 | 10.25 | 0.00 | - | 6 | 1,103 | 24.81% |
| MSFT250321P00380000 | 2024-10-10 10:39AM EDT | 2025-03-21 | 11.75 | 11.55 | 11.70 | +0.85 | +7.80% | 9 | 3,810 | 24.20% |
| MSFT250417P00380000 | 2024-10-10 10:25AM EDT | 2025-04-17 | 12.95 | 12.80 | 13.00 | +0.60 | +4.86% | 2 | 501 | 23.73% |
| MSFT250620P00380000 | 2024-10-10 9:57AM EDT | 2025-06-20 | 16.35 | 16.05 | 16.25 | -0.40 | -2.39% | 18 | 5,445 | 23.31% |
| MSFT250815P00380000 | 2024-10-09 9:59AM EDT | 2025-08-15 | 18.62 | 18.70 | 19.05 | 0.00 | - | 2 | 533 | 23.22% |
| MSFT250919P00380000 | 2024-10-10 10:06AM EDT | 2025-09-19 | 20.19 | 19.95 | 20.30 | +1.39 | +7.39% | 12 | 959 | 22.90% |
| MSFT251219P00380000 | 2024-10-08 1:13PM EDT | 2025-12-19 | 24.47 | 23.55 | 24.05 | 0.00 | - | 1 | 819 | 22.71% |
| MSFT260116P00380000 | 2024-10-09 3:41PM EDT | 2026-01-16 | 23.95 | 24.50 | 24.85 | 0.00 | - | 355 | 2,263 | 22.50% |
| MSFT260618P00380000 | 2024-10-07 3:51PM EDT | 2026-06-18 | 32.40 | 29.60 | 30.75 | 0.00 | - | 3 | 454 | 22.56% |
| MSFT261218P00380000 | 2024-10-07 2:34PM EDT | 2026-12-18 | 36.62 | 35.00 | 36.10 | 0.00 | - | 13 | 277 | 22.22% |
| MSFT270115P00380000 | 2024-10-08 9:33AM EDT | 2027-01-15 | 36.85 | 35.45 | 36.40 | 0.00 | - | 1 | 17 | 21.98% |
