拍板:395.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT241011C00395000 | 2024-10-09 11:54AM EDT | 2024-10-11 | 25.45 | 22.60 | 23.25 | +4.50 | +21.48% | 167 | 218 | 44.70% |
| MSFT241018C00395000 | 2024-10-09 1:01PM EDT | 2024-10-18 | 24.15 | 23.55 | 23.95 | +2.55 | +11.81% | 30 | 853 | 30.08% |
| MSFT241025C00395000 | 2024-10-08 3:03PM EDT | 2024-10-25 | 23.35 | 24.75 | 27.05 | 0.00 | - | 60 | 83 | 36.21% |
| MSFT241101C00395000 | 2024-10-09 12:31PM EDT | 2024-11-01 | 29.35 | 28.10 | 28.65 | +3.35 | +12.88% | 2 | 66 | 35.27% |
| MSFT241108C00395000 | 2024-10-08 1:43PM EDT | 2024-11-08 | 26.72 | 29.70 | 30.55 | 0.00 | - | 3 | 5 | 35.78% |
| MSFT241115C00395000 | 2024-10-09 2:03PM EDT | 2024-11-15 | 30.90 | 30.85 | 31.25 | +1.55 | +5.28% | 12 | 803 | 33.85% |
| MSFT241220C00395000 | 2024-10-09 12:42PM EDT | 2024-12-20 | 35.60 | 34.75 | 35.20 | +3.10 | +9.54% | 13 | 894 | 30.48% |
| MSFT250117C00395000 | 2024-10-09 9:40AM EDT | 2025-01-17 | 40.05 | 37.95 | 38.35 | +4.80 | +13.62% | 4 | 1,785 | 29.89% |
| MSFT250221C00395000 | 2024-10-08 1:47PM EDT | 2025-02-21 | 41.00 | 42.40 | 42.75 | +1.95 | +4.99% | 2 | 47 | 30.47% |
| MSFT250417C00395000 | 2024-10-08 3:55PM EDT | 2025-04-17 | 45.90 | 47.45 | 47.90 | 0.00 | - | 1 | 31 | 30.29% |
| MSFT250620C00395000 | 2024-10-08 1:00PM EDT | 2025-06-20 | 50.55 | 53.15 | 53.60 | 0.00 | - | 1 | 472 | 30.57% |
| MSFT250815C00395000 | 2024-09-20 3:50PM EDT | 2025-08-15 | 73.25 | 58.40 | 59.00 | 0.00 | - | 1 | 13 | 31.40% |
| MSFT251219C00395000 | 2024-10-09 10:59AM EDT | 2025-12-19 | 68.00 | 67.15 | 68.00 | +4.50 | +7.09% | 1 | 717 | 31.71% |
| MSFT260116C00395000 | 2024-10-09 9:44AM EDT | 2026-01-16 | 68.55 | 69.15 | 70.80 | +2.42 | +3.66% | 3 | 2,129 | 32.31% |
| MSFT260618C00395000 | 2024-10-08 11:49AM EDT | 2026-06-18 | 77.05 | 78.05 | 80.05 | 0.00 | - | 5 | 328 | 32.55% |
| MSFT261218C00395000 | 2024-10-09 9:56AM EDT | 2026-12-18 | 89.59 | 89.20 | 92.10 | +1.59 | +1.81% | 1 | 1,207 | 33.78% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT241011P00395000 | 2024-10-09 2:01PM EDT | 2024-10-11 | 0.12 | 0.11 | 0.13 | -0.15 | -55.56% | 485 | 2,256 | 32.23% |
| MSFT241018P00395000 | 2024-10-09 2:01PM EDT | 2024-10-18 | 0.69 | 0.67 | 0.70 | -0.40 | -36.70% | 609 | 5,949 | 25.05% |
| MSFT241025P00395000 | 2024-10-09 12:49PM EDT | 2024-10-25 | 2.11 | 2.00 | 2.19 | -0.80 | -27.49% | 197 | 1,304 | 27.20% |
| MSFT241101P00395000 | 2024-10-09 1:14PM EDT | 2024-11-01 | 4.35 | 4.30 | 4.45 | -1.02 | -18.99% | 16 | 2,104 | 30.51% |
| MSFT241108P00395000 | 2024-10-09 2:07PM EDT | 2024-11-08 | 5.53 | 5.45 | 5.60 | -0.62 | -9.73% | 30 | 1,124 | 29.90% |
| MSFT241115P00395000 | 2024-10-09 1:53PM EDT | 2024-11-15 | 6.55 | 6.25 | 6.40 | -0.32 | -4.66% | 234 | 4,134 | 28.86% |
| MSFT241122P00395000 | 2024-10-09 1:52PM EDT | 2024-11-22 | 7.10 | 6.65 | 7.35 | -0.71 | -9.09% | 78 | 47 | 28.50% |
| MSFT241220P00395000 | 2024-10-09 1:04PM EDT | 2024-12-20 | 9.03 | 9.05 | 9.20 | -0.72 | -7.38% | 22 | 3,377 | 25.31% |
| MSFT250117P00395000 | 2024-10-09 1:11PM EDT | 2025-01-17 | 10.80 | 10.75 | 10.90 | -1.00 | -8.47% | 17 | 3,562 | 23.75% |
| MSFT250221P00395000 | 2024-10-09 1:12PM EDT | 2025-02-21 | 13.70 | 13.65 | 13.85 | -1.40 | -9.27% | 3 | 667 | 23.72% |
| MSFT250417P00395000 | 2024-10-08 9:30AM EDT | 2025-04-17 | 19.18 | 16.50 | 16.75 | 0.00 | - | 10 | 208 | 22.67% |
| MSFT250620P00395000 | 2024-10-09 11:24AM EDT | 2025-06-20 | 19.48 | 19.95 | 20.35 | -3.63 | -15.71% | 2 | 800 | 22.43% |
| MSFT250815P00395000 | 2024-09-12 1:52PM EDT | 2025-08-15 | 21.77 | 22.70 | 23.25 | 0.00 | - | 1 | 121 | 22.34% |
| MSFT251219P00395000 | 2024-10-07 1:43PM EDT | 2025-12-19 | 29.75 | 27.85 | 28.50 | 0.00 | - | 1 | 345 | 21.92% |
| MSFT260116P00395000 | 2024-10-08 3:41PM EDT | 2026-01-16 | 30.05 | 28.75 | 29.25 | 0.00 | - | 40 | 1,554 | 21.68% |
| MSFT260618P00395000 | 2024-09-04 12:15PM EDT | 2026-06-18 | 39.04 | 34.50 | 36.65 | 0.00 | - | 1 | 130 | 22.43% |
| MSFT261218P00395000 | 2024-10-04 1:49PM EDT | 2026-12-18 | 41.13 | 39.45 | 41.70 | 0.00 | - | 10 | 107 | 21.87% |
