拍板:260.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT241018C00260000 | 2024-10-11 1:19PM EDT | 2024-10-18 | 154.66 | 154.65 | 158.35 | -8.74 | -5.35% | 1 | 36 | 153.52% |
| MSFT241025C00260000 | 2024-09-27 1:33PM EDT | 2024-10-25 | 170.10 | 154.90 | 158.65 | 0.00 | - | 1 | 1 | 118.02% |
| MSFT241101C00260000 | 2024-10-11 1:19PM EDT | 2024-11-01 | 155.06 | 155.20 | 158.30 | -0.29 | -0.19% | 1 | 10 | 94.34% |
| MSFT241115C00260000 | 2024-10-09 1:04PM EDT | 2024-11-15 | 159.30 | 155.85 | 159.00 | 0.00 | - | 13 | 39 | 84.16% |
| MSFT241220C00260000 | 2024-10-02 3:54PM EDT | 2024-12-20 | 161.05 | 156.85 | 159.90 | 0.00 | - | 1 | 299 | 66.49% |
| MSFT250117C00260000 | 2024-10-04 1:08PM EDT | 2025-01-17 | 161.45 | 157.85 | 160.85 | 0.00 | - | 8 | 1,958 | 60.99% |
| MSFT250221C00260000 | 2024-09-30 11:45AM EDT | 2025-02-21 | 172.23 | 159.15 | 162.80 | 0.00 | - | 3 | 3 | 58.00% |
| MSFT250321C00260000 | 2024-10-02 2:11PM EDT | 2025-03-21 | 163.60 | 159.75 | 162.55 | 0.00 | - | 1 | 18 | 53.18% |
| MSFT250417C00260000 | 2024-10-09 3:44PM EDT | 2025-04-17 | 164.23 | 160.75 | 163.70 | 0.00 | - | 1 | 1 | 51.90% |
| MSFT250620C00260000 | 2024-10-07 12:43PM EDT | 2025-06-20 | 162.25 | 162.75 | 165.60 | 0.00 | - | 1 | 263 | 51.17% |
| MSFT250815C00260000 | 2024-10-09 3:44PM EDT | 2025-08-15 | 168.38 | 164.50 | 168.75 | 0.00 | - | 1 | 9 | 50.96% |
| MSFT250919C00260000 | 2024-09-23 10:19AM EDT | 2025-09-19 | 183.25 | 165.10 | 169.30 | 0.00 | - | 1 | 6 | 49.01% |
| MSFT251219C00260000 | 2024-09-10 3:40PM EDT | 2025-12-19 | 167.71 | 167.55 | 171.65 | 0.00 | - | 1 | 181 | 46.24% |
| MSFT260116C00260000 | 2024-10-11 11:45AM EDT | 2026-01-16 | 171.32 | 169.60 | 174.45 | -11.65 | -6.37% | 1 | 107 | 47.77% |
| MSFT260618C00260000 | 2024-10-11 1:07PM EDT | 2026-06-18 | 174.50 | 173.85 | 177.90 | +1.25 | +0.72% | 1 | 5 | 44.40% |
| MSFT261218C00260000 | 2024-09-04 12:29PM EDT | 2026-12-18 | 177.00 | 179.00 | 184.00 | 0.00 | - | 1 | 161 | 43.41% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT241018P00260000 | 2024-09-23 10:45AM EDT | 2024-10-18 | 0.02 | 0.00 | 0.07 | 0.00 | - | 631 | 407 | 128.91% |
| MSFT241115P00260000 | 2024-10-08 2:04PM EDT | 2024-11-15 | 0.05 | 0.00 | 0.08 | 0.00 | - | 57 | 213 | 54.88% |
| MSFT241220P00260000 | 2024-10-03 1:55PM EDT | 2024-12-20 | 0.19 | 0.05 | 0.14 | 0.00 | - | 10 | 494 | 43.95% |
| MSFT250117P00260000 | 2024-10-07 12:39PM EDT | 2025-01-17 | 0.34 | 0.04 | 0.30 | 0.00 | - | 1 | 3,220 | 40.77% |
| MSFT250221P00260000 | 2024-10-08 11:40AM EDT | 2025-02-21 | 0.53 | 0.46 | 0.53 | -0.04 | -7.02% | 2 | 11 | 37.89% |
| MSFT250321P00260000 | 2024-10-08 3:13PM EDT | 2025-03-21 | 0.79 | 0.67 | 0.94 | 0.00 | - | 35 | 541 | 37.73% |
| MSFT250417P00260000 | 2024-10-07 3:50PM EDT | 2025-04-17 | 1.10 | 0.82 | 1.00 | 0.00 | - | 3 | 13 | 35.28% |
| MSFT250620P00260000 | 2024-10-07 12:29PM EDT | 2025-06-20 | 1.59 | 1.41 | 1.73 | 0.00 | - | 1 | 878 | 33.69% |
| MSFT250815P00260000 | 2024-10-07 12:57PM EDT | 2025-08-15 | 2.20 | 1.77 | 2.22 | 0.00 | - | 1 | 416 | 32.05% |
| MSFT250919P00260000 | 2024-10-07 3:55PM EDT | 2025-09-19 | 2.66 | 1.80 | 2.43 | 0.00 | - | 4 | 501 | 30.96% |
| MSFT251219P00260000 | 2024-10-10 1:59PM EDT | 2025-12-19 | 3.37 | 3.20 | 3.45 | 0.00 | - | 1 | 2,639 | 29.77% |
| MSFT260116P00260000 | 2024-10-09 9:38AM EDT | 2026-01-16 | 3.65 | 3.60 | 3.75 | 0.00 | - | 10 | 1,990 | 29.43% |
| MSFT260618P00260000 | 2024-10-07 10:39AM EDT | 2026-06-18 | 5.35 | 5.00 | 7.50 | 0.00 | - | 1 | 21 | 30.69% |
| MSFT261218P00260000 | 2024-10-09 10:54AM EDT | 2026-12-18 | 7.65 | 7.15 | 8.35 | 0.00 | - | 1 | 243 | 27.82% |
| MSFT270115P00260000 | 2024-10-01 11:20AM EDT | 2027-01-15 | 8.30 | 6.95 | 10.00 | 0.00 | - | - | 0 | 28.93% |
