拍板:305.00
認購期權範圍2024年10月11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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT241011C00305000 | 2024-10-04 10:10AM EDT | 2024-10-11 | 110.55 | 110.90 | 112.00 | -17.36 | -13.57% | 7 | 2 | 108.98% |
| MSFT241018C00305000 | 2024-10-01 12:57PM EDT | 2024-10-18 | 115.63 | 111.25 | 112.25 | -1.42 | -1.21% | 1 | 99 | 84.47% |
| MSFT241025C00305000 | 2024-09-13 2:57PM EDT | 2024-10-25 | 127.22 | 111.75 | 112.85 | 0.00 | - | - | 1 | 76.78% |
| MSFT241115C00305000 | 2024-10-04 11:49AM EDT | 2024-11-15 | 113.25 | 113.00 | 113.85 | +0.30 | +0.27% | 7 | 170 | 62.34% |
| MSFT241220C00305000 | 2024-10-01 12:57PM EDT | 2024-12-20 | 119.05 | 114.05 | 115.00 | 0.00 | - | 5 | 150 | 50.55% |
| MSFT250117C00305000 | 2024-09-19 3:50PM EDT | 2025-01-17 | 139.00 | 115.10 | 118.35 | 0.00 | - | 1 | 989 | 53.66% |
| MSFT250221C00305000 | 2024-09-10 1:33PM EDT | 2025-02-21 | 116.05 | 117.50 | 120.10 | 0.00 | - | - | 1 | 49.92% |
| MSFT250417C00305000 | 2024-09-24 11:32AM EDT | 2025-04-17 | 132.35 | 119.30 | 121.90 | 0.00 | - | 2 | 2 | 45.11% |
| MSFT250620C00305000 | 2024-10-03 2:53PM EDT | 2025-06-20 | 123.24 | 122.65 | 123.80 | 0.00 | - | 1 | 469 | 41.58% |
| MSFT251219C00305000 | 2024-09-24 9:41AM EDT | 2025-12-19 | 145.18 | 130.90 | 133.95 | 0.00 | - | 2 | 329 | 40.86% |
| MSFT260116C00305000 | 2024-09-23 3:30PM EDT | 2026-01-16 | 148.72 | 131.60 | 133.65 | 0.00 | - | 3 | 92 | 39.37% |
| MSFT260618C00305000 | 2024-09-09 12:08PM EDT | 2026-06-18 | 131.00 | 137.30 | 140.40 | 0.00 | - | 1 | 36 | 38.82% |
| MSFT261218C00305000 | 2024-08-12 11:53AM EDT | 2026-12-18 | 143.35 | 152.50 | 156.50 | 0.00 | - | 2 | 15 | 43.34% |
認沽盤範圍2024年10月11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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT241011P00305000 | 2024-09-24 3:54PM EDT | 2024-10-11 | 0.02 | 0.00 | 0.04 | 0.00 | - | - | 1 | 77.34% |
| MSFT241018P00305000 | 2024-10-03 12:06PM EDT | 2024-10-18 | 0.03 | 0.00 | 0.04 | 0.00 | - | 345 | 537 | 54.69% |
| MSFT241101P00305000 | 2024-10-01 10:49AM EDT | 2024-11-01 | 0.16 | 0.09 | 0.18 | 0.00 | - | 1 | 2 | 48.93% |
| MSFT241115P00305000 | 2024-10-04 3:30PM EDT | 2024-11-15 | 0.25 | 0.23 | 0.28 | -0.03 | -10.71% | 9 | 257 | 42.38% |
| MSFT241220P00305000 | 2024-10-04 9:35AM EDT | 2024-12-20 | 0.66 | 0.59 | 0.66 | 0.00 | - | 3 | 504 | 35.74% |
| MSFT250117P00305000 | 2024-10-03 12:03PM EDT | 2025-01-17 | 1.06 | 1.00 | 1.08 | 0.00 | - | 3 | 3,068 | 33.45% |
| MSFT250221P00305000 | 2024-10-02 9:43AM EDT | 2025-02-21 | 1.83 | 1.64 | 1.81 | 0.00 | - | 8 | 43 | 32.17% |
| MSFT250417P00305000 | 2024-10-04 11:36AM EDT | 2025-04-17 | 2.65 | 2.52 | 2.62 | +0.11 | +4.33% | 1 | 15 | 29.65% |
| MSFT250620P00305000 | 2024-09-30 11:03AM EDT | 2025-06-20 | 3.75 | 3.65 | 4.05 | +0.62 | +19.81% | 10 | 1,202 | 28.74% |
| MSFT250815P00305000 | 2024-10-03 2:32PM EDT | 2025-08-15 | 5.15 | 4.30 | 5.60 | 0.00 | - | 2 | 49 | 28.57% |
| MSFT251219P00305000 | 2024-10-03 10:03AM EDT | 2025-12-19 | 7.40 | 6.50 | 8.40 | 0.00 | - | 9 | 2,770 | 27.45% |
| MSFT260116P00305000 | 2024-08-19 10:19AM EDT | 2026-01-16 | 8.42 | 7.00 | 9.45 | 0.00 | - | 4 | 219 | 27.72% |
| MSFT260618P00305000 | 2024-07-29 3:39PM EDT | 2026-06-18 | 11.10 | 11.60 | 14.30 | 0.00 | - | 13 | 35 | 28.10% |
| MSFT261218P00305000 | 2024-10-01 2:35PM EDT | 2026-12-18 | 15.05 | 14.10 | 15.75 | 0.00 | - | 15 | 38 | 25.69% |
