拍板:210.00
認購期權範圍2024年9月20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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240920C00210000 | 2024-09-20 12:07PM EDT | 2024-09-20 | 226.18 | 225.20 | 227.60 | -2.32 | -1.02% | 2 | 35 | 719.34% |
| MSFT241018C00210000 | 2024-09-20 3:35PM EDT | 2024-10-18 | 227.25 | 225.60 | 228.75 | -1.95 | -0.85% | 12 | 18 | 146.34% |
| MSFT241115C00210000 | 2024-09-10 2:11PM EDT | 2024-11-15 | 204.69 | 225.95 | 229.50 | 0.00 | - | 41 | 83 | 109.60% |
| MSFT241220C00210000 | 2024-09-17 9:43AM EDT | 2024-12-20 | 233.00 | 226.00 | 229.85 | 0.00 | - | 1 | 117 | 87.61% |
| MSFT250117C00210000 | 2024-09-20 11:58AM EDT | 2025-01-17 | 229.15 | 227.80 | 231.00 | +20.40 | +9.77% | 1 | 700 | 84.33% |
| MSFT250221C00210000 | 2024-08-12 3:53PM EDT | 2025-02-21 | 200.83 | 215.85 | 219.40 | 0.00 | - | - | 1 | 0.00% |
| MSFT250321C00210000 | 2024-08-01 9:33AM EDT | 2025-03-21 | 216.50 | 210.10 | 214.30 | 0.00 | - | 1 | 3 | 0.00% |
| MSFT250417C00210000 | 2024-09-10 12:40PM EDT | 2025-04-17 | 205.66 | 229.65 | 232.80 | 0.00 | - | - | 4 | 69.56% |
| MSFT250620C00210000 | 2024-09-19 12:40PM EDT | 2025-06-20 | 235.92 | 229.90 | 233.70 | 0.00 | - | 1 | 74 | 62.34% |
| MSFT250815C00210000 | 2024-09-16 10:25AM EDT | 2025-08-15 | 229.00 | 231.50 | 235.35 | 0.00 | - | 1 | 1 | 60.27% |
| MSFT250919C00210000 | 2024-09-12 3:06PM EDT | 2025-09-19 | 224.70 | 231.75 | 235.80 | 0.00 | - | 1 | 7 | 57.97% |
| MSFT251219C00210000 | 2024-08-01 2:43PM EDT | 2025-12-19 | 216.50 | 216.00 | 220.25 | 0.00 | - | 4 | 55 | 0.00% |
| MSFT260116C00210000 | 2024-07-16 12:17PM EDT | 2026-01-16 | 250.00 | 221.50 | 226.50 | 0.00 | - | 1 | 15 | 33.04% |
| MSFT260618C00210000 | 2024-08-12 12:36PM EDT | 2026-06-18 | 212.75 | 225.50 | 229.50 | 0.00 | - | 2 | 1 | 36.75% |
| MSFT261218C00210000 | 2024-09-18 10:21AM EDT | 2026-12-18 | 239.00 | 240.00 | 244.00 | 0.00 | - | 8 | 50 | 49.68% |
認沽盤範圍2024年9月20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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240920P00210000 | 2024-09-13 3:49PM EDT | 2024-09-20 | 0.01 | 0.00 | 0.01 | 0.00 | - | 664 | 3,440 | 406.25% |
| MSFT241018P00210000 | 2024-09-17 10:15AM EDT | 2024-10-18 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 376 | 75.00% |
| MSFT241115P00210000 | 2024-09-20 3:27PM EDT | 2024-11-15 | 0.04 | 0.03 | 0.04 | +0.03 | +300.00% | 2 | 199 | 62.70% |
| MSFT241220P00210000 | 2024-08-07 10:46AM EDT | 2024-12-20 | 0.41 | 0.10 | 0.20 | 0.00 | - | 3 | 374 | 57.03% |
| MSFT250117P00210000 | 2024-09-19 9:39AM EDT | 2025-01-17 | 0.09 | 0.10 | 0.14 | 0.00 | - | 2 | 3,542 | 49.61% |
| MSFT250221P00210000 | 2024-09-19 10:54AM EDT | 2025-02-21 | 0.13 | 0.13 | 0.21 | 0.00 | - | 1 | 6 | 45.70% |
| MSFT250321P00210000 | 2024-09-19 10:49AM EDT | 2025-03-21 | 0.23 | 0.15 | 0.28 | 0.00 | - | 1 | 464 | 43.56% |
| MSFT250417P00210000 | 2024-09-09 12:37PM EDT | 2025-04-17 | 0.58 | 0.11 | 0.49 | 0.00 | - | 12 | 34 | 43.75% |
| MSFT250620P00210000 | 2024-08-29 9:47AM EDT | 2025-06-20 | 0.65 | 0.40 | 0.59 | 0.00 | - | 1 | 1,627 | 39.32% |
| MSFT250815P00210000 | 2024-08-23 2:59PM EDT | 2025-08-15 | 0.97 | 0.35 | 1.02 | 0.00 | - | 7 | 142 | 38.94% |
| MSFT250919P00210000 | 2024-09-20 10:07AM EDT | 2025-09-19 | 0.85 | 0.65 | 2.05 | -0.06 | -6.59% | 2 | 952 | 41.83% |
| MSFT251219P00210000 | 2024-09-05 12:49PM EDT | 2025-12-19 | 1.66 | 0.73 | 1.46 | 0.00 | - | 10 | 725 | 35.19% |
| MSFT260116P00210000 | 2024-09-19 12:41PM EDT | 2026-01-16 | 1.41 | 0.95 | 1.56 | 0.00 | - | 1 | 387 | 34.56% |
| MSFT260618P00210000 | 2024-08-05 2:41PM EDT | 2026-06-18 | 4.70 | 1.06 | 3.95 | 0.00 | - | 2 | 9 | 36.26% |
| MSFT261218P00210000 | 2024-09-03 2:46PM EDT | 2026-12-18 | 3.50 | 2.48 | 3.65 | 0.00 | - | 1 | 69 | 31.40% |
