拍板:465.00
認購期權範圍2024年10月4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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT241004C00465000 | 2024-10-04 2:33PM EDT | 2024-10-04 | 0.01 | 0.00 | 0.01 | 0.00 | - | 181 | 1,607 | 68.75% |
| MSFT241011C00465000 | 2024-10-04 3:24PM EDT | 2024-10-11 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 34 | 947 | 26.17% |
| MSFT241018C00465000 | 2024-10-04 3:54PM EDT | 2024-10-18 | 0.06 | 0.05 | 0.06 | -0.03 | -33.33% | 107 | 8,085 | 23.05% |
| MSFT241025C00465000 | 2024-10-04 3:43PM EDT | 2024-10-25 | 0.41 | 0.40 | 0.45 | -0.10 | -19.61% | 202 | 664 | 25.86% |
| MSFT241101C00465000 | 2024-10-04 3:46PM EDT | 2024-11-01 | 0.98 | 0.95 | 1.04 | -0.17 | -14.78% | 121 | 552 | 26.82% |
| MSFT241108C00465000 | 2024-10-04 12:45PM EDT | 2024-11-08 | 1.81 | 1.01 | 2.06 | +0.18 | +11.04% | 1 | 33 | 28.65% |
| MSFT241115C00465000 | 2024-10-04 3:55PM EDT | 2024-11-15 | 1.97 | 1.91 | 2.02 | -0.22 | -10.05% | 294 | 4,897 | 26.07% |
| MSFT241220C00465000 | 2024-10-04 3:45PM EDT | 2024-12-20 | 4.10 | 3.90 | 4.10 | -0.31 | -7.03% | 29 | 373 | 24.11% |
| MSFT250117C00465000 | 2024-10-04 3:57PM EDT | 2025-01-17 | 5.90 | 5.70 | 6.00 | -0.45 | -7.09% | 86 | 1,633 | 23.78% |
| MSFT250221C00465000 | 2024-10-04 3:15PM EDT | 2025-02-21 | 9.82 | 9.10 | 9.45 | +0.42 | +4.47% | 11 | 166 | 24.95% |
| MSFT250321C00465000 | 2024-10-04 3:53PM EDT | 2025-03-21 | 11.40 | 11.25 | 11.45 | -0.30 | -2.56% | 867 | 1,862 | 24.91% |
| MSFT250417C00465000 | 2024-09-26 3:20PM EDT | 2025-04-17 | 14.45 | 12.55 | 13.85 | -4.55 | -23.95% | 1 | 77 | 25.41% |
| MSFT250620C00465000 | 2024-10-04 2:48PM EDT | 2025-06-20 | 19.45 | 18.40 | 19.15 | -1.85 | -8.69% | 2 | 578 | 26.24% |
| MSFT250815C00465000 | 2024-09-27 10:52AM EDT | 2025-08-15 | 29.70 | 23.20 | 24.55 | 0.00 | - | 2 | 64 | 27.51% |
| MSFT250919C00465000 | 2024-10-04 10:43AM EDT | 2025-09-19 | 26.10 | 24.70 | 26.00 | +0.15 | +0.58% | 5 | 311 | 27.04% |
| MSFT251219C00465000 | 2024-10-03 2:55PM EDT | 2025-12-19 | 32.45 | 31.25 | 32.85 | 0.00 | - | 3 | 806 | 27.96% |
| MSFT260116C00465000 | 2024-10-04 2:52PM EDT | 2026-01-16 | 35.24 | 33.05 | 34.65 | -1.71 | -4.63% | 2 | 810 | 28.08% |
| MSFT260618C00465000 | 2024-10-03 2:55PM EDT | 2026-06-18 | 44.99 | 43.65 | 45.05 | +0.75 | +1.70% | 1 | 104 | 29.24% |
| MSFT261218C00465000 | 2024-10-04 11:13AM EDT | 2026-12-18 | 56.10 | 53.00 | 56.55 | -5.69 | -9.21% | 1 | 256 | 30.37% |
認沽盤範圍2024年10月4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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT241004P00465000 | 2024-10-03 3:15PM EDT | 2024-10-04 | 49.41 | 47.15 | 49.55 | 0.00 | - | 1 | 0 | 128.71% |
| MSFT241011P00465000 | 2024-10-01 3:59PM EDT | 2024-10-11 | 44.53 | 48.40 | 49.35 | 0.00 | - | 4 | 0 | 42.19% |
| MSFT241018P00465000 | 2024-10-04 3:41PM EDT | 2024-10-18 | 47.83 | 48.35 | 49.70 | -0.87 | -1.79% | 4 | 5 | 34.79% |
| MSFT241025P00465000 | 2024-09-30 2:33PM EDT | 2024-10-25 | 37.95 | 48.15 | 49.55 | 0.00 | - | 2 | 0 | 27.47% |
| MSFT241101P00465000 | 2024-10-02 3:21PM EDT | 2024-11-01 | 46.40 | 48.35 | 49.55 | 0.00 | - | 1 | 10 | 23.93% |
| MSFT241115P00465000 | 2024-10-04 3:52PM EDT | 2024-11-15 | 49.05 | 48.70 | 50.40 | +6.10 | +14.20% | 13 | 350 | 23.93% |
| MSFT241220P00465000 | 2024-09-26 12:08PM EDT | 2024-12-20 | 38.10 | 49.65 | 51.75 | 0.00 | - | - | 1 | 21.34% |
| MSFT250117P00465000 | 2024-09-20 3:50PM EDT | 2025-01-17 | 35.50 | 49.10 | 52.55 | 0.00 | - | 9 | 178 | 19.83% |
| MSFT250221P00465000 | 2024-09-30 3:53PM EDT | 2025-02-21 | 43.00 | 50.50 | 54.25 | 0.00 | - | 2 | 10 | 19.71% |
| MSFT250321P00465000 | 2024-10-01 10:31AM EDT | 2025-03-21 | 50.76 | 53.10 | 55.70 | 0.00 | - | 5 | 71 | 19.77% |
| MSFT250620P00465000 | 2024-10-02 12:12PM EDT | 2025-06-20 | 55.65 | 56.55 | 58.00 | 0.00 | - | 1 | 197 | 18.05% |
| MSFT250815P00465000 | 2024-08-27 2:33PM EDT | 2025-08-15 | 61.44 | 49.80 | 50.85 | 0.00 | - | - | 0 | 9.52% |
| MSFT250919P00465000 | 2024-10-01 3:54PM EDT | 2025-09-19 | 57.80 | 58.75 | 61.40 | 0.00 | - | 1 | 42 | 18.04% |
| MSFT251219P00465000 | 2024-10-04 2:04PM EDT | 2025-12-19 | 63.45 | 61.65 | 66.35 | -5.50 | -7.98% | 6 | 47 | 19.12% |
| MSFT260116P00465000 | 2024-10-02 2:53PM EDT | 2026-01-16 | 64.35 | 63.40 | 66.30 | 0.00 | - | 10 | 80 | 18.51% |
| MSFT260618P00465000 | 2024-09-17 10:32AM EDT | 2026-06-18 | 60.40 | 68.75 | 72.00 | 0.00 | - | 8 | 66 | 18.91% |
| MSFT261218P00465000 | 2024-08-30 12:25PM EDT | 2026-12-18 | 77.28 | 68.95 | 72.50 | 0.00 | - | 1 | 62 | 16.84% |
