拍板:230.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240920C00230000 | 2024-09-13 2:05PM EDT | 2024-09-20 | 201.50 | 199.65 | 202.25 | -25.82 | -11.36% | 6 | 15 | 200.59% |
| MSFT241018C00230000 | 2024-08-06 1:22PM EDT | 2024-10-18 | 176.37 | 177.80 | 180.45 | 0.00 | - | 2 | 2 | 0.00% |
| MSFT241115C00230000 | 2024-09-10 2:07PM EDT | 2024-11-15 | 184.76 | 202.60 | 203.20 | 0.00 | - | 20 | 20 | 90.48% |
| MSFT241220C00230000 | 2024-09-10 9:30AM EDT | 2024-12-20 | 181.03 | 202.10 | 204.90 | 0.00 | - | 10 | 185 | 76.07% |
| MSFT250117C00230000 | 2024-09-12 1:07PM EDT | 2025-01-17 | 197.50 | 203.20 | 206.05 | 0.00 | - | 3 | 657 | 72.13% |
| MSFT250321C00230000 | 2024-08-02 11:31AM EDT | 2025-03-21 | 181.44 | 191.00 | 195.05 | 0.00 | - | 29 | 29 | 0.00% |
| MSFT250620C00230000 | 2024-08-21 10:31AM EDT | 2025-06-20 | 203.80 | 207.40 | 209.85 | 0.00 | - | 1 | 596 | 57.69% |
| MSFT250919C00230000 | 2024-05-14 3:21PM EDT | 2025-09-19 | 200.43 | 222.00 | 227.00 | 0.00 | - | 16 | 19 | 72.42% |
| MSFT251219C00230000 | 2024-08-05 10:24AM EDT | 2025-12-19 | 180.00 | 189.55 | 193.85 | 0.00 | - | 1 | 231 | 0.00% |
| MSFT260116C00230000 | 2024-07-09 11:02AM EDT | 2026-01-16 | 247.00 | 188.00 | 191.95 | 0.00 | - | 5 | 19 | 0.00% |
| MSFT260618C00230000 | 2024-08-12 12:11PM EDT | 2026-06-18 | 196.50 | 207.50 | 211.50 | 0.00 | - | 2 | 3 | 41.66% |
| MSFT261218C00230000 | 2024-09-12 3:17PM EDT | 2026-12-18 | 215.73 | 218.00 | 223.00 | 0.00 | - | 1 | 20 | 47.28% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240920P00230000 | 2024-09-13 3:52PM EDT | 2024-09-20 | 0.01 | 0.00 | 0.01 | 0.00 | - | 214 | 1,090 | 131.25% |
| MSFT240927P00230000 | 2024-09-06 2:49PM EDT | 2024-09-27 | 0.02 | 0.00 | 0.19 | 0.00 | - | 1 | 2 | 121.09% |
| MSFT241018P00230000 | 2024-09-09 12:55PM EDT | 2024-10-18 | 0.02 | 0.00 | 0.19 | 0.00 | - | 1 | 24 | 76.66% |
| MSFT241115P00230000 | 2024-09-12 1:13PM EDT | 2024-11-15 | 0.07 | 0.02 | 0.08 | 0.00 | - | 10 | 100 | 53.52% |
| MSFT241220P00230000 | 2024-09-13 11:37AM EDT | 2024-12-20 | 0.11 | 0.09 | 0.16 | -0.18 | -62.07% | 40 | 735 | 48.54% |
| MSFT250117P00230000 | 2024-09-13 12:39PM EDT | 2025-01-17 | 0.21 | 0.16 | 0.23 | -0.19 | -47.50% | 7 | 2,167 | 44.68% |
| MSFT250221P00230000 | 2024-09-09 1:00PM EDT | 2025-02-21 | 0.52 | 0.28 | 0.38 | 0.00 | - | 1 | 30 | 42.14% |
| MSFT250321P00230000 | 2024-09-12 10:10AM EDT | 2025-03-21 | 0.50 | 0.37 | 0.48 | 0.00 | - | 1 | 257 | 40.16% |
| MSFT250417P00230000 | 2024-09-06 1:23PM EDT | 2025-04-17 | 0.83 | 0.33 | 0.70 | 0.00 | - | 3 | 6 | 39.70% |
| MSFT250620P00230000 | 2024-09-12 9:59AM EDT | 2025-06-20 | 0.85 | 0.70 | 0.89 | -0.03 | -3.41% | 4 | 413 | 36.21% |
| MSFT250815P00230000 | 2024-09-12 1:21PM EDT | 2025-08-15 | 1.20 | 0.85 | 1.94 | 0.00 | - | 2 | 21 | 37.88% |
| MSFT250919P00230000 | 2024-09-09 2:14PM EDT | 2025-09-19 | 1.85 | 0.96 | 2.05 | 0.00 | - | 2 | 190 | 36.43% |
| MSFT251219P00230000 | 2024-09-10 2:50PM EDT | 2025-12-19 | 2.18 | 1.14 | 3.15 | 0.00 | - | 10 | 981 | 35.66% |
| MSFT260116P00230000 | 2024-09-12 1:19PM EDT | 2026-01-16 | 2.23 | 1.23 | 3.40 | 0.00 | - | 20 | 241 | 35.21% |
| MSFT260618P00230000 | 2024-08-05 11:20AM EDT | 2026-06-18 | 5.90 | 2.35 | 5.35 | 0.00 | - | 1 | 26 | 34.20% |
| MSFT261218P00230000 | 2024-09-13 10:34AM EDT | 2026-12-18 | 5.00 | 2.50 | 7.00 | -0.50 | -9.09% | 1 | 38 | 32.36% |
