拍板:345.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240920C00345000 | 2024-09-20 11:59AM EDT | 2024-09-20 | 91.20 | 89.45 | 92.40 | -3.20 | -3.39% | 7 | 1,036 | 242.97% |
| MSFT240927C00345000 | 2024-09-04 10:46AM EDT | 2024-09-27 | 65.99 | 90.10 | 92.75 | 0.00 | - | 1 | 2 | 95.65% |
| MSFT241004C00345000 | 2024-09-16 3:54PM EDT | 2024-10-04 | 87.46 | 89.95 | 93.15 | 0.00 | - | 1 | 2 | 71.34% |
| MSFT241011C00345000 | 2024-09-11 9:31AM EDT | 2024-10-11 | 73.05 | 90.40 | 93.60 | 0.00 | - | 1 | 3 | 62.89% |
| MSFT241018C00345000 | 2024-09-20 3:16PM EDT | 2024-10-18 | 92.95 | 90.65 | 94.05 | -3.29 | -3.42% | 3 | 138 | 57.15% |
| MSFT241115C00345000 | 2024-09-12 10:57AM EDT | 2024-11-15 | 81.20 | 92.20 | 96.00 | 0.00 | - | 4 | 309 | 53.85% |
| MSFT241220C00345000 | 2024-09-20 1:31PM EDT | 2024-12-20 | 97.10 | 93.75 | 97.55 | -2.18 | -2.20% | 2 | 409 | 45.87% |
| MSFT250117C00345000 | 2024-09-19 3:57PM EDT | 2025-01-17 | 100.90 | 96.15 | 98.10 | 0.00 | - | 4 | 1,399 | 41.18% |
| MSFT250221C00345000 | 2024-09-17 9:35AM EDT | 2025-02-21 | 103.31 | 98.00 | 100.45 | 0.00 | - | 1 | 2 | 39.88% |
| MSFT250417C00345000 | 2024-09-16 9:39AM EDT | 2025-04-17 | 100.50 | 102.40 | 104.75 | 0.00 | - | 1 | 18 | 39.50% |
| MSFT250620C00345000 | 2024-09-16 11:47AM EDT | 2025-06-20 | 101.98 | 106.00 | 107.20 | 0.00 | - | 1 | 362 | 37.03% |
| MSFT250815C00345000 | 2024-08-27 2:36PM EDT | 2025-08-15 | 111.74 | 109.25 | 110.75 | +17.42 | +18.47% | 1 | 4 | 36.85% |
| MSFT251219C00345000 | 2024-09-17 11:15AM EDT | 2025-12-19 | 119.27 | 114.00 | 117.40 | 0.00 | - | 72 | 763 | 36.09% |
| MSFT260116C00345000 | 2024-09-04 10:00AM EDT | 2026-01-16 | 96.20 | 116.55 | 120.50 | 0.00 | - | 4 | 70 | 37.11% |
| MSFT260618C00345000 | 2024-09-16 10:21AM EDT | 2026-06-18 | 123.89 | 124.10 | 127.10 | 0.00 | - | 29 | 60 | 36.13% |
| MSFT261218C00345000 | 2024-09-17 9:30AM EDT | 2026-12-18 | 139.75 | 132.25 | 136.50 | 0.00 | - | 1 | 2,887 | 36.49% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240920P00345000 | 2024-09-18 12:49PM EDT | 2024-09-20 | 0.01 | 0.00 | 0.01 | 0.00 | - | 89 | 3,005 | 137.50% |
| MSFT240927P00345000 | 2024-09-19 11:43AM EDT | 2024-09-27 | 0.02 | 0.00 | 0.03 | 0.00 | - | 84 | 404 | 53.52% |
| MSFT241004P00345000 | 2024-09-19 1:46PM EDT | 2024-10-04 | 0.05 | 0.00 | 0.05 | 0.00 | - | 21 | 85 | 43.95% |
| MSFT241011P00345000 | 2024-09-20 9:55AM EDT | 2024-10-11 | 0.09 | 0.00 | 0.09 | 0.00 | - | 2 | 23 | 38.87% |
| MSFT241018P00345000 | 2024-09-20 3:36PM EDT | 2024-10-18 | 0.12 | 0.11 | 0.15 | -0.02 | -14.29% | 13 | 1,440 | 36.08% |
| MSFT241025P00345000 | 2024-09-19 11:42AM EDT | 2024-10-25 | 0.60 | 0.07 | 0.57 | 0.00 | - | 1 | 12 | 39.53% |
| MSFT241115P00345000 | 2024-09-20 9:38AM EDT | 2024-11-15 | 0.73 | 0.67 | 0.97 | -0.04 | -5.19% | 1 | 697 | 34.62% |
| MSFT241220P00345000 | 2024-09-20 2:07PM EDT | 2024-12-20 | 1.37 | 1.36 | 1.46 | +0.04 | +3.01% | 34 | 1,224 | 29.63% |
| MSFT250117P00345000 | 2024-09-20 2:49PM EDT | 2025-01-17 | 2.04 | 1.99 | 2.11 | +0.09 | +4.62% | 1 | 3,213 | 28.21% |
| MSFT250221P00345000 | 2024-09-20 3:50PM EDT | 2025-02-21 | 3.25 | 3.15 | 3.30 | -0.86 | -20.92% | 3 | 42 | 27.80% |
| MSFT250417P00345000 | 2024-09-18 10:42AM EDT | 2025-04-17 | 5.10 | 4.30 | 4.95 | 0.00 | - | 2 | 55 | 26.82% |
| MSFT250620P00345000 | 2024-09-19 10:20AM EDT | 2025-06-20 | 6.10 | 5.50 | 6.45 | 0.00 | - | 1 | 1,847 | 25.53% |
| MSFT250815P00345000 | 2024-09-17 11:14AM EDT | 2025-08-15 | 8.15 | 7.35 | 8.35 | 0.00 | - | 2 | 144 | 25.42% |
| MSFT251219P00345000 | 2024-09-10 12:12PM EDT | 2025-12-19 | 17.00 | 10.65 | 12.15 | 0.00 | - | 1 | 248 | 24.94% |
| MSFT260116P00345000 | 2024-09-20 3:38PM EDT | 2026-01-16 | 12.05 | 11.35 | 12.80 | -0.25 | -2.03% | 1 | 448 | 24.73% |
| MSFT260618P00345000 | 2024-09-10 2:47PM EDT | 2026-06-18 | 21.94 | 15.75 | 19.00 | 0.00 | - | 2 | 175 | 25.62% |
| MSFT261218P00345000 | 2024-09-12 1:31PM EDT | 2026-12-18 | 24.10 | 20.20 | 22.45 | 0.00 | - | 2 | 90 | 24.47% |
