拍板:240.00
認購期權範圍2024年10月18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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT241018C00240000 | 2024-10-11 10:35AM EDT | 2024-10-18 | 177.44 | 174.60 | 178.30 | +0.64 | +0.36% | 3 | 4 | 170.51% |
| MSFT241115C00240000 | 2024-10-09 12:56PM EDT | 2024-11-15 | 179.40 | 176.10 | 178.70 | 0.00 | - | 2 | 124 | 96.14% |
| MSFT241220C00240000 | 2024-09-18 2:39PM EDT | 2024-12-20 | 196.60 | 176.25 | 179.70 | 0.00 | - | 2 | 183 | 72.88% |
| MSFT250117C00240000 | 2024-10-10 1:52PM EDT | 2025-01-17 | 178.00 | 177.45 | 180.80 | 0.00 | - | 2 | 620 | 68.40% |
| MSFT250321C00240000 | 2024-09-18 2:19PM EDT | 2025-03-21 | 200.23 | 179.10 | 181.90 | 0.00 | - | 1 | 14 | 58.34% |
| MSFT250417C00240000 | 2024-09-24 9:48AM EDT | 2025-04-17 | 197.08 | 180.00 | 182.90 | 0.00 | - | - | 2 | 56.78% |
| MSFT250620C00240000 | 2024-08-05 10:31AM EDT | 2025-06-20 | 163.50 | 176.50 | 179.85 | 0.00 | - | 1 | 339 | 44.74% |
| MSFT250919C00240000 | 2024-07-02 2:08PM EDT | 2025-09-19 | 231.93 | 187.10 | 191.45 | 0.00 | - | 1 | 30 | 55.16% |
| MSFT251219C00240000 | 2024-09-16 2:18PM EDT | 2025-12-19 | 203.20 | 186.15 | 190.10 | 0.00 | - | 2 | 65 | 50.07% |
| MSFT260116C00240000 | 2024-09-12 12:17PM EDT | 2026-01-16 | 194.52 | 187.55 | 192.50 | 0.00 | - | 2 | 5 | 51.37% |
| MSFT260618C00240000 | 2024-09-19 3:43PM EDT | 2026-06-18 | 215.04 | 191.00 | 195.35 | 0.00 | - | 1 | 6 | 47.30% |
| MSFT261218C00240000 | 2024-10-11 12:06PM EDT | 2026-12-18 | 197.15 | 195.60 | 199.90 | -1.55 | -0.78% | 1 | 136 | 45.23% |
| MSFT270115C00240000 | 2024-10-11 12:03PM EDT | 2027-01-15 | 197.51 | 196.60 | 201.50 | +1.96 | +1.00% | 2 | 4 | 45.70% |
認沽盤範圍2024年10月18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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT241018P00240000 | 2024-10-03 2:34PM EDT | 2024-10-18 | 0.01 | 0.00 | 0.07 | 0.00 | - | 1 | 449 | 149.22% |
| MSFT241115P00240000 | 2024-10-07 3:55PM EDT | 2024-11-15 | 0.04 | 0.00 | 1.00 | 0.00 | - | 5 | 99 | 85.16% |
| MSFT241220P00240000 | 2024-10-09 12:32PM EDT | 2024-12-20 | 0.08 | 0.05 | 0.12 | 0.00 | - | 2 | 894 | 49.81% |
| MSFT250117P00240000 | 2024-09-20 2:54PM EDT | 2025-01-17 | 0.18 | 0.10 | 0.20 | 0.00 | - | 1 | 7,003 | 44.63% |
| MSFT250221P00240000 | 2024-10-04 12:28PM EDT | 2025-02-21 | 0.40 | 0.27 | 0.33 | 0.00 | - | 2 | 7 | 40.77% |
| MSFT250321P00240000 | 2024-10-07 3:54PM EDT | 2025-03-21 | 0.56 | 0.41 | 0.47 | 0.00 | - | 3 | 424 | 38.92% |
| MSFT250417P00240000 | 2024-10-09 11:30AM EDT | 2025-04-17 | 0.57 | 0.36 | 0.67 | 0.00 | - | 1 | 5 | 37.94% |
| MSFT250620P00240000 | 2024-10-03 9:38AM EDT | 2025-06-20 | 1.05 | 0.93 | 1.03 | 0.00 | - | 1 | 837 | 35.11% |
| MSFT250815P00240000 | 2024-08-23 2:55PM EDT | 2025-08-15 | 1.69 | 0.92 | 1.46 | 0.00 | - | 1 | 401 | 33.77% |
| MSFT250919P00240000 | 2024-10-10 3:36PM EDT | 2025-09-19 | 1.63 | 1.44 | 1.91 | 0.00 | - | 10 | 413 | 33.67% |
| MSFT251219P00240000 | 2024-10-09 3:58PM EDT | 2025-12-19 | 2.29 | 1.10 | 2.50 | 0.00 | - | 1 | 972 | 31.61% |
| MSFT260116P00240000 | 2024-10-09 12:08PM EDT | 2026-01-16 | 2.50 | 2.49 | 2.76 | 0.00 | - | 1 | 2,010 | 31.29% |
| MSFT260618P00240000 | 2024-09-11 1:45PM EDT | 2026-06-18 | 4.15 | 2.40 | 5.05 | 0.00 | - | 1 | 11 | 31.24% |
| MSFT261218P00240000 | 2024-10-10 2:52PM EDT | 2026-12-18 | 5.65 | 5.15 | 6.00 | 0.00 | - | 52 | 72 | 28.68% |
| MSFT270115P00240000 | 2024-09-27 11:01AM EDT | 2027-01-15 | 4.90 | 5.40 | 5.90 | 0.00 | - | 1 | 1 | 28.06% |
