拍板:370.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240920C00370000 | 2024-09-17 2:57PM EDT | 2024-09-20 | 64.93 | 63.75 | 66.60 | +4.49 | +7.43% | 13 | 3,037 | 66.02% |
| MSFT240927C00370000 | 2024-09-16 2:53PM EDT | 2024-09-27 | 60.92 | 64.30 | 67.45 | 0.00 | - | 14 | 25 | 58.03% |
| MSFT241004C00370000 | 2024-09-17 11:05AM EDT | 2024-10-04 | 68.10 | 65.75 | 68.00 | +7.00 | +11.46% | 14 | 5 | 53.85% |
| MSFT241011C00370000 | 2024-09-10 9:33AM EDT | 2024-10-11 | 45.80 | 64.60 | 68.80 | 0.00 | - | 1 | 1 | 55.65% |
| MSFT241018C00370000 | 2024-09-17 2:21PM EDT | 2024-10-18 | 67.75 | 65.15 | 69.10 | +3.84 | +6.01% | 208 | 1,192 | 50.18% |
| MSFT241025C00370000 | 2024-09-13 11:57AM EDT | 2024-10-25 | 62.85 | 65.95 | 70.15 | 0.00 | - | 4 | 6 | 48.92% |
| MSFT241115C00370000 | 2024-09-16 9:33AM EDT | 2024-11-15 | 64.80 | 70.15 | 72.40 | 0.00 | - | 3 | 373 | 44.82% |
| MSFT241220C00370000 | 2024-09-17 2:49PM EDT | 2024-12-20 | 72.45 | 72.40 | 74.45 | +3.70 | +5.38% | 22 | 996 | 39.17% |
| MSFT250117C00370000 | 2024-09-17 1:44PM EDT | 2025-01-17 | 74.60 | 75.05 | 77.30 | +2.70 | +3.76% | 2 | 1,469 | 38.54% |
| MSFT250221C00370000 | 2024-09-10 12:33PM EDT | 2025-02-21 | 58.52 | 78.15 | 79.85 | 0.00 | - | 1 | 24 | 37.09% |
| MSFT250321C00370000 | 2024-09-17 10:40AM EDT | 2025-03-21 | 82.43 | 79.95 | 81.60 | +5.58 | +7.26% | 9 | 123 | 36.08% |
| MSFT250417C00370000 | 2024-09-16 11:03AM EDT | 2025-04-17 | 77.45 | 82.00 | 84.15 | 0.00 | - | 1 | 17 | 36.24% |
| MSFT250620C00370000 | 2024-09-17 9:31AM EDT | 2025-06-20 | 88.30 | 86.35 | 88.25 | +5.35 | +6.45% | 7 | 717 | 35.23% |
| MSFT250815C00370000 | 2024-09-16 1:32PM EDT | 2025-08-15 | 87.75 | 88.75 | 92.05 | 0.00 | - | 1 | 32 | 34.99% |
| MSFT250919C00370000 | 2024-09-16 11:03AM EDT | 2025-09-19 | 88.10 | 91.90 | 93.65 | 0.00 | - | 3 | 140 | 34.41% |
| MSFT251219C00370000 | 2024-09-03 2:30PM EDT | 2025-12-19 | 80.50 | 97.45 | 101.00 | 0.00 | - | 4 | 524 | 35.39% |
| MSFT260116C00370000 | 2024-09-17 10:27AM EDT | 2026-01-16 | 103.03 | 99.45 | 102.00 | +8.78 | +9.32% | 2 | 400 | 34.96% |
| MSFT260618C00370000 | 2024-09-12 2:31PM EDT | 2026-06-18 | 103.46 | 107.45 | 110.90 | 0.00 | - | 1 | 57 | 35.10% |
| MSFT261218C00370000 | 2024-09-13 11:23AM EDT | 2026-12-18 | 114.00 | 117.25 | 120.85 | 0.00 | - | 1 | 1,393 | 35.45% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240920P00370000 | 2024-09-17 2:38PM EDT | 2024-09-20 | 0.03 | 0.02 | 0.04 | -0.03 | -50.00% | 217 | 13,565 | 67.19% |
| MSFT240927P00370000 | 2024-09-17 3:10PM EDT | 2024-09-27 | 0.11 | 0.10 | 0.12 | -0.03 | -21.43% | 127 | 852 | 43.46% |
| MSFT241004P00370000 | 2024-09-17 2:45PM EDT | 2024-10-04 | 0.20 | 0.13 | 0.22 | -0.05 | -20.00% | 17 | 253 | 36.28% |
| MSFT241011P00370000 | 2024-09-17 3:12PM EDT | 2024-10-11 | 0.32 | 0.30 | 0.35 | -0.07 | -17.95% | 15 | 141 | 32.86% |
| MSFT241018P00370000 | 2024-09-17 3:49PM EDT | 2024-10-18 | 0.48 | 0.36 | 0.50 | -0.12 | -20.00% | 357 | 3,546 | 30.74% |
| MSFT241025P00370000 | 2024-09-17 3:09PM EDT | 2024-10-25 | 0.82 | 0.61 | 0.92 | -0.28 | -25.45% | 21 | 359 | 31.25% |
| MSFT241101P00370000 | 2024-09-17 12:34PM EDT | 2024-11-01 | 1.50 | 1.29 | 1.52 | -0.29 | -16.20% | 22 | 4 | 32.11% |
| MSFT241115P00370000 | 2024-09-17 3:28PM EDT | 2024-11-15 | 2.11 | 1.98 | 2.07 | -0.25 | -10.59% | 32 | 2,660 | 30.27% |
| MSFT241220P00370000 | 2024-09-17 3:42PM EDT | 2024-12-20 | 3.55 | 3.35 | 3.55 | -0.25 | -6.58% | 18 | 1,341 | 27.89% |
| MSFT250117P00370000 | 2024-09-17 3:58PM EDT | 2025-01-17 | 4.53 | 4.35 | 4.60 | -0.41 | -8.30% | 213 | 3,251 | 26.57% |
| MSFT250221P00370000 | 2024-09-16 10:27AM EDT | 2025-02-21 | 5.80 | 6.25 | 6.50 | -0.95 | -14.07% | 6 | 519 | 26.40% |
| MSFT250321P00370000 | 2024-09-17 11:44AM EDT | 2025-03-21 | 7.36 | 7.20 | 7.45 | -0.39 | -5.03% | 93 | 2,654 | 25.59% |
| MSFT250417P00370000 | 2024-09-16 11:09AM EDT | 2025-04-17 | 8.95 | 8.10 | 8.30 | 0.00 | - | 6 | 262 | 24.93% |
| MSFT250620P00370000 | 2024-09-17 11:50AM EDT | 2025-06-20 | 10.65 | 10.55 | 10.90 | -0.86 | -7.47% | 3 | 1,900 | 24.45% |
| MSFT250815P00370000 | 2024-09-16 12:03PM EDT | 2025-08-15 | 13.85 | 12.65 | 13.30 | 0.00 | - | 2 | 52 | 24.36% |
| MSFT250919P00370000 | 2024-09-17 2:06PM EDT | 2025-09-19 | 14.26 | 12.65 | 14.50 | -0.48 | -3.26% | 16 | 849 | 24.12% |
| MSFT251219P00370000 | 2024-09-13 9:42AM EDT | 2025-12-19 | 19.00 | 17.05 | 18.45 | 0.00 | - | 1 | 210 | 24.31% |
| MSFT260116P00370000 | 2024-09-17 3:55PM EDT | 2026-01-16 | 18.40 | 16.00 | 18.50 | -9.07 | -33.02% | 45 | 1,821 | 23.63% |
| MSFT260618P00370000 | 2024-08-14 2:28PM EDT | 2026-06-18 | 28.00 | 23.65 | 25.85 | 0.00 | - | 8 | 33 | 24.68% |
| MSFT261218P00370000 | 2024-09-12 2:45PM EDT | 2026-12-18 | 30.96 | 27.95 | 30.80 | 0.00 | - | 1 | 213 | 24.10% |
