拍板:375.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT241011C00375000 | 2024-10-07 10:08AM EDT | 2024-10-11 | 40.47 | 39.10 | 40.30 | 0.00 | - | 1 | 16 | 57.96% |
| MSFT241018C00375000 | 2024-10-08 1:46PM EDT | 2024-10-18 | 39.10 | 39.95 | 40.55 | -0.20 | -0.51% | 1 | 321 | 38.18% |
| MSFT241025C00375000 | 2024-10-07 9:45AM EDT | 2024-10-25 | 42.11 | 41.00 | 41.55 | 0.00 | - | 10 | 22 | 37.09% |
| MSFT241101C00375000 | 2024-10-08 10:47AM EDT | 2024-11-01 | 42.97 | 42.60 | 42.90 | -15.30 | -26.26% | 2 | 5 | 37.60% |
| MSFT241115C00375000 | 2024-10-08 10:08AM EDT | 2024-11-15 | 43.90 | 44.50 | 44.95 | -2.00 | -4.36% | 5 | 352 | 36.27% |
| MSFT241220C00375000 | 2024-10-08 1:52PM EDT | 2024-12-20 | 47.00 | 47.80 | 48.25 | -0.40 | -0.84% | 40 | 523 | 32.58% |
| MSFT250117C00375000 | 2024-10-08 2:23PM EDT | 2025-01-17 | 50.15 | 50.80 | 51.20 | +2.65 | +5.58% | 26 | 2,127 | 32.11% |
| MSFT250221C00375000 | 2024-10-07 10:22AM EDT | 2025-02-21 | 55.94 | 54.60 | 55.00 | 0.00 | - | 1 | 34 | 32.31% |
| MSFT250417C00375000 | 2024-09-18 3:39PM EDT | 2025-04-17 | 76.20 | 59.05 | 59.65 | 0.00 | - | 1 | 19 | 31.87% |
| MSFT250620C00375000 | 2024-10-03 12:42PM EDT | 2025-06-20 | 66.25 | 64.20 | 64.65 | 0.00 | - | 1 | 1,819 | 31.75% |
| MSFT250815C00375000 | 2024-10-07 11:09AM EDT | 2025-08-15 | 70.34 | 69.05 | 69.70 | 0.00 | - | 1 | 20 | 32.50% |
| MSFT251219C00375000 | 2024-10-08 12:01PM EDT | 2025-12-19 | 77.95 | 77.40 | 78.10 | -0.08 | -0.10% | 7 | 577 | 32.60% |
| MSFT260116C00375000 | 2024-10-07 3:27PM EDT | 2026-01-16 | 77.05 | 78.95 | 80.70 | 0.00 | - | 2 | 616 | 33.15% |
| MSFT260618C00375000 | 2024-10-07 3:12PM EDT | 2026-06-18 | 86.20 | 87.95 | 89.90 | 0.00 | - | 4 | 53 | 33.49% |
| MSFT261218C00375000 | 2024-10-08 2:40PM EDT | 2026-12-18 | 99.32 | 98.25 | 99.95 | -2.28 | -2.24% | 2 | 4,956 | 33.95% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT241011P00375000 | 2024-10-08 2:48PM EDT | 2024-10-11 | 0.07 | 0.06 | 0.07 | -0.08 | -53.33% | 915 | 1,425 | 42.48% |
| MSFT241018P00375000 | 2024-10-08 12:25PM EDT | 2024-10-18 | 0.33 | 0.30 | 0.33 | -0.21 | -38.89% | 64 | 2,989 | 32.57% |
| MSFT241025P00375000 | 2024-10-08 1:18PM EDT | 2024-10-25 | 1.15 | 0.98 | 1.04 | -0.35 | -23.33% | 24 | 285 | 32.45% |
| MSFT241101P00375000 | 2024-10-08 1:32PM EDT | 2024-11-01 | 2.26 | 2.00 | 2.09 | -0.57 | -20.14% | 90 | 171 | 33.26% |
| MSFT241108P00375000 | 2024-10-08 1:35PM EDT | 2024-11-08 | 3.02 | 2.73 | 2.87 | -0.68 | -18.38% | 4 | 86 | 32.47% |
| MSFT241115P00375000 | 2024-10-08 2:55PM EDT | 2024-11-15 | 3.30 | 3.20 | 3.30 | -1.01 | -23.43% | 90 | 2,299 | 30.84% |
| MSFT241122P00375000 | 2024-10-08 2:21PM EDT | 2024-11-22 | 4.08 | 3.85 | 4.00 | -0.90 | -18.07% | 79 | 86 | 30.40% |
| MSFT241220P00375000 | 2024-10-08 3:01PM EDT | 2024-12-20 | 5.54 | 5.45 | 5.55 | -1.21 | -17.93% | 10 | 2,294 | 27.19% |
| MSFT250117P00375000 | 2024-10-08 2:00PM EDT | 2025-01-17 | 7.20 | 6.90 | 7.05 | -1.05 | -12.73% | 25 | 5,021 | 25.61% |
| MSFT250221P00375000 | 2024-10-07 9:52AM EDT | 2025-02-21 | 9.55 | 9.35 | 9.45 | 0.00 | - | 10 | 1,105 | 25.28% |
| MSFT250417P00375000 | 2024-10-08 2:59PM EDT | 2025-04-17 | 12.00 | 11.75 | 12.05 | -1.39 | -10.38% | 44 | 140 | 24.12% |
| MSFT250620P00375000 | 2024-10-08 1:21PM EDT | 2025-06-20 | 15.39 | 14.95 | 15.15 | -1.01 | -6.16% | 22 | 2,475 | 23.63% |
| MSFT250815P00375000 | 2024-10-08 10:47AM EDT | 2025-08-15 | 17.50 | 17.45 | 17.75 | -1.57 | -8.23% | 37 | 164 | 23.43% |
| MSFT251219P00375000 | 2024-09-26 1:27PM EDT | 2025-12-19 | 19.09 | 22.35 | 22.60 | 0.00 | - | 2 | 488 | 22.89% |
| MSFT260116P00375000 | 2024-10-08 12:01PM EDT | 2026-01-16 | 23.12 | 23.00 | 23.35 | +0.19 | +0.83% | 2 | 1,446 | 22.65% |
| MSFT260618P00375000 | 2024-09-30 3:55PM EDT | 2026-06-18 | 25.01 | 27.85 | 28.60 | 0.00 | - | 1 | 555 | 22.43% |
| MSFT261218P00375000 | 2024-10-07 3:05PM EDT | 2026-12-18 | 34.65 | 33.20 | 34.70 | 0.00 | - | 2 | 115 | 22.50% |
