拍板:310.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240920C00310000 | 2024-09-20 11:10AM EDT | 2024-09-20 | 125.38 | 125.20 | 127.80 | -3.74 | -2.90% | 2 | 54 | 375.39% |
| MSFT240927C00310000 | 2024-09-20 12:36PM EDT | 2024-09-27 | 127.31 | 124.55 | 128.00 | -2.87 | -2.20% | 4 | 11 | 127.78% |
| MSFT241018C00310000 | 2024-09-18 2:47PM EDT | 2024-10-18 | 125.35 | 126.60 | 129.10 | 0.00 | - | 3 | 280 | 81.40% |
| MSFT241115C00310000 | 2024-09-11 10:04AM EDT | 2024-11-15 | 109.15 | 127.00 | 130.55 | 0.00 | - | 20 | 119 | 62.49% |
| MSFT241220C00310000 | 2024-09-18 9:45AM EDT | 2024-12-20 | 127.00 | 127.80 | 131.55 | 0.00 | - | 1 | 210 | 52.19% |
| MSFT250117C00310000 | 2024-09-20 12:41PM EDT | 2025-01-17 | 132.87 | 129.55 | 133.05 | +4.60 | +3.59% | 1 | 1,315 | 53.93% |
| MSFT250321C00310000 | 2024-09-17 10:05AM EDT | 2025-03-21 | 137.55 | 131.90 | 135.70 | 0.00 | - | 1 | 22 | 48.13% |
| MSFT250417C00310000 | 2024-09-12 10:41AM EDT | 2025-04-17 | 122.53 | 133.25 | 137.15 | 0.00 | - | 3 | 6 | 47.06% |
| MSFT250620C00310000 | 2024-09-20 10:58AM EDT | 2025-06-20 | 137.20 | 137.20 | 138.65 | +5.27 | +3.99% | 10 | 803 | 43.04% |
| MSFT250815C00310000 | 2024-09-18 3:45PM EDT | 2025-08-15 | 137.60 | 139.30 | 140.90 | 0.00 | - | 1 | 4 | 41.65% |
| MSFT250919C00310000 | 2024-09-13 11:20AM EDT | 2025-09-19 | 135.50 | 140.85 | 142.45 | 0.00 | - | 1 | 49 | 41.14% |
| MSFT251219C00310000 | 2024-09-17 10:11AM EDT | 2025-12-19 | 150.00 | 143.80 | 145.95 | 0.00 | - | 5 | 316 | 39.79% |
| MSFT260116C00310000 | 2024-09-13 3:50PM EDT | 2026-01-16 | 143.37 | 145.50 | 147.85 | 0.00 | - | 1 | 190 | 40.15% |
| MSFT260618C00310000 | 2024-09-17 10:10AM EDT | 2026-06-18 | 157.44 | 151.30 | 154.50 | 0.00 | - | 1 | 77 | 39.49% |
| MSFT261218C00310000 | 2024-09-19 2:33PM EDT | 2026-12-18 | 163.69 | 158.95 | 162.10 | 0.00 | - | 5 | 21 | 39.14% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240920P00310000 | 2024-09-20 3:18PM EDT | 2024-09-20 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,357 | 196.88% |
| MSFT240927P00310000 | 2024-09-18 9:46AM EDT | 2024-09-27 | 0.02 | 0.00 | 0.02 | 0.00 | - | 900 | 1,006 | 73.44% |
| MSFT241004P00310000 | 2024-09-18 10:02AM EDT | 2024-10-04 | 0.02 | 0.00 | 0.03 | 0.00 | - | 5 | 24 | 55.47% |
| MSFT241018P00310000 | 2024-09-20 1:00PM EDT | 2024-10-18 | 0.05 | 0.02 | 0.07 | +0.01 | +25.00% | 1 | 576 | 46.29% |
| MSFT241025P00310000 | 2024-09-19 2:44PM EDT | 2024-10-25 | 0.19 | 0.00 | 0.36 | 0.00 | - | 1 | 2 | 51.00% |
| MSFT241115P00310000 | 2024-09-18 11:46AM EDT | 2024-11-15 | 0.40 | 0.23 | 0.31 | 0.00 | - | 1 | 324 | 39.67% |
| MSFT241220P00310000 | 2024-09-20 12:23PM EDT | 2024-12-20 | 0.55 | 0.51 | 0.60 | -0.01 | -1.79% | 4 | 1,079 | 34.50% |
| MSFT250117P00310000 | 2024-09-19 10:16AM EDT | 2025-01-17 | 0.86 | 0.79 | 0.89 | 0.00 | - | 2 | 2,974 | 32.29% |
| MSFT250221P00310000 | 2024-09-19 2:10PM EDT | 2025-02-21 | 1.36 | 1.37 | 1.51 | 0.00 | - | 1 | 666 | 31.39% |
| MSFT250321P00310000 | 2024-09-20 11:54AM EDT | 2025-03-21 | 1.85 | 1.73 | 1.88 | +0.12 | +6.94% | 1 | 710 | 30.23% |
| MSFT250417P00310000 | 2024-09-09 3:49PM EDT | 2025-04-17 | 4.40 | 2.00 | 2.35 | 0.00 | - | 1 | 7 | 29.62% |
| MSFT250620P00310000 | 2024-09-17 11:09AM EDT | 2025-06-20 | 3.35 | 3.10 | 3.25 | 0.00 | - | 1 | 1,429 | 27.99% |
| MSFT250815P00310000 | 2024-09-20 12:32PM EDT | 2025-08-15 | 4.11 | 4.05 | 4.35 | -0.69 | -14.38% | 2 | 89 | 27.48% |
| MSFT250919P00310000 | 2024-09-19 3:36PM EDT | 2025-09-19 | 4.85 | 4.70 | 5.10 | +0.06 | +1.25% | 3 | 462 | 27.29% |
| MSFT251219P00310000 | 2024-09-20 2:34PM EDT | 2025-12-19 | 6.45 | 6.30 | 6.90 | -2.99 | -31.67% | 1 | 723 | 26.67% |
| MSFT260116P00310000 | 2024-09-18 1:49PM EDT | 2026-01-16 | 8.18 | 6.85 | 7.30 | 0.00 | - | 3 | 581 | 26.34% |
| MSFT260618P00310000 | 2024-09-18 11:46AM EDT | 2026-06-18 | 11.50 | 9.55 | 11.00 | 0.00 | - | 2 | 23 | 26.31% |
| MSFT261218P00310000 | 2024-09-19 11:35AM EDT | 2026-12-18 | 13.42 | 13.00 | 14.90 | 0.00 | - | 4 | 52 | 25.95% |
