拍板:410.00
認購期權範圍2024年9月13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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240913C00410000 | 2024-09-10 9:34AM EDT | 2024-09-13 | 5.50 | 5.60 | 5.75 | +2.76 | +100.73% | 728 | 3,303 | 15.37% |
| MSFT240920C00410000 | 2024-09-10 9:34AM EDT | 2024-09-20 | 8.60 | 8.50 | 8.80 | +3.32 | +60.25% | 60 | 3,739 | 21.25% |
| MSFT240927C00410000 | 2024-09-10 9:31AM EDT | 2024-09-27 | 8.81 | 9.60 | 9.85 | +1.91 | +27.68% | 7 | 405 | 19.61% |
| MSFT241004C00410000 | 2024-09-09 3:55PM EDT | 2024-10-04 | 8.30 | 12.15 | 12.45 | 0.00 | - | 116 | 358 | 22.84% |
| MSFT241011C00410000 | 2024-09-09 3:46PM EDT | 2024-10-11 | 9.20 | 11.45 | 13.55 | 0.00 | - | 58 | 91 | 22.49% |
| MSFT241018C00410000 | 2024-09-10 9:34AM EDT | 2024-10-18 | 14.90 | 14.75 | 15.05 | +3.95 | +35.75% | 83 | 3,320 | 23.20% |
| MSFT241025C00410000 | 2024-09-09 3:32PM EDT | 2024-10-25 | 13.21 | 15.55 | 18.65 | 0.00 | - | 11 | 63 | 27.59% |
| MSFT241115C00410000 | 2024-09-10 9:34AM EDT | 2024-11-15 | 22.22 | 22.20 | 22.90 | +4.47 | +33.66% | 16 | 1,658 | 28.93% |
| MSFT241220C00410000 | 2024-09-10 9:30AM EDT | 2024-12-20 | 23.55 | 25.95 | 26.35 | +1.30 | +5.84% | 3 | 2,474 | 27.43% |
| MSFT250117C00410000 | 2024-09-10 9:31AM EDT | 2025-01-17 | 26.90 | 27.65 | 28.10 | +1.65 | +6.53% | 2 | 5,829 | 26.09% |
| MSFT250221C00410000 | 2024-09-09 3:56PM EDT | 2025-02-21 | 29.40 | 33.55 | 34.15 | 0.00 | - | 13 | 128 | 28.66% |
| MSFT250321C00410000 | 2024-09-10 9:30AM EDT | 2025-03-21 | 33.05 | 35.00 | 35.60 | +2.05 | +6.61% | 15 | 921 | 27.72% |
| MSFT250417C00410000 | 2024-09-09 3:25PM EDT | 2025-04-17 | 33.10 | 37.15 | 39.00 | 0.00 | - | 6 | 43 | 28.64% |
| MSFT250620C00410000 | 2024-09-09 2:01PM EDT | 2025-06-20 | 39.27 | 43.10 | 44.65 | 0.00 | - | 15 | 2,778 | 29.13% |
| MSFT250815C00410000 | 2024-09-06 12:04PM EDT | 2025-08-15 | 43.75 | 47.00 | 49.65 | 0.00 | - | 7 | 125 | 29.81% |
| MSFT250919C00410000 | 2024-09-09 3:57PM EDT | 2025-09-19 | 47.20 | 48.55 | 52.30 | 0.00 | - | 7 | 258 | 29.99% |
| MSFT251219C00410000 | 2024-09-09 3:55PM EDT | 2025-12-19 | 54.29 | 56.30 | 59.10 | 0.00 | - | 5 | 1,469 | 30.61% |
| MSFT260116C00410000 | 2024-09-09 3:37PM EDT | 2026-01-16 | 55.27 | 57.75 | 60.40 | 0.00 | - | 12 | 2,428 | 30.42% |
| MSFT260618C00410000 | 2024-09-09 1:13PM EDT | 2026-06-18 | 65.50 | 68.00 | 72.00 | 0.00 | - | 5 | 196 | 31.97% |
| MSFT261218C00410000 | 2024-09-09 3:58PM EDT | 2026-12-18 | 77.25 | 79.05 | 82.65 | 0.00 | - | 8 | 1,723 | 32.64% |
認沽盤範圍2024年9月13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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240913P00410000 | 2024-09-10 9:34AM EDT | 2024-09-13 | 3.25 | 3.10 | 3.25 | -4.67 | -59.34% | 253 | 1,144 | 30.93% |
| MSFT240920P00410000 | 2024-09-10 9:33AM EDT | 2024-09-20 | 5.51 | 5.50 | 5.50 | -3.98 | -41.94% | 43 | 4,616 | 26.91% |
| MSFT240927P00410000 | 2024-09-10 9:34AM EDT | 2024-09-27 | 6.93 | 6.90 | 7.10 | -3.72 | -34.93% | 43 | 704 | 25.53% |
| MSFT241004P00410000 | 2024-09-09 1:58PM EDT | 2024-10-04 | 12.12 | 8.10 | 8.40 | 0.00 | - | 59 | 574 | 24.74% |
| MSFT241011P00410000 | 2024-09-10 9:30AM EDT | 2024-10-11 | 10.90 | 8.65 | 10.55 | -3.36 | -23.56% | 1 | 36 | 26.34% |
| MSFT241018P00410000 | 2024-09-10 9:33AM EDT | 2024-10-18 | 10.06 | 10.25 | 10.50 | -3.53 | -25.40% | 8 | 9,257 | 23.77% |
| MSFT241025P00410000 | 2024-09-09 10:51AM EDT | 2024-10-25 | 16.58 | 11.20 | 13.75 | 0.00 | - | 3 | 135 | 27.51% |
| MSFT241115P00410000 | 2024-09-10 9:33AM EDT | 2024-11-15 | 15.76 | 16.05 | 16.30 | -3.04 | -13.92% | 7 | 4,773 | 26.44% |
| MSFT241220P00410000 | 2024-09-10 9:30AM EDT | 2024-12-20 | 20.05 | 18.30 | 18.55 | -2.21 | -9.93% | 1 | 2,370 | 24.04% |
| MSFT250117P00410000 | 2024-09-10 9:31AM EDT | 2025-01-17 | 21.50 | 19.85 | 20.20 | -2.19 | -9.24% | 3 | 3,134 | 22.98% |
| MSFT250221P00410000 | 2024-09-09 9:45AM EDT | 2025-02-21 | 25.15 | 23.20 | 23.65 | 0.00 | - | 20 | 320 | 23.54% |
| MSFT250321P00410000 | 2024-09-09 3:53PM EDT | 2025-03-21 | 28.30 | 24.10 | 24.65 | 0.00 | - | 208 | 1,467 | 22.61% |
| MSFT250417P00410000 | 2024-09-06 3:01PM EDT | 2025-04-17 | 31.33 | 25.75 | 26.40 | 0.00 | - | 6 | 372 | 22.55% |
| MSFT250620P00410000 | 2024-09-09 2:36PM EDT | 2025-06-20 | 33.60 | 29.30 | 29.90 | 0.00 | - | 400 | 1,200 | 22.28% |
| MSFT250815P00410000 | 2024-09-09 11:52AM EDT | 2025-08-15 | 36.46 | 31.25 | 34.50 | 0.00 | - | 25 | 346 | 23.28% |
| MSFT250919P00410000 | 2024-09-09 9:44AM EDT | 2025-09-19 | 36.00 | 33.30 | 35.05 | 0.00 | - | 28 | 350 | 22.50% |
| MSFT251219P00410000 | 2024-09-09 11:21AM EDT | 2025-12-19 | 42.65 | 37.75 | 40.40 | 0.00 | - | 5 | 519 | 23.09% |
| MSFT260116P00410000 | 2024-09-06 1:33PM EDT | 2026-01-16 | 43.51 | 38.20 | 40.85 | 0.00 | - | 3 | 285 | 22.67% |
| MSFT260618P00410000 | 2024-08-08 11:44AM EDT | 2026-06-18 | 51.00 | 47.70 | 51.25 | 0.00 | - | 3 | 21 | 24.61% |
| MSFT261218P00410000 | 2024-09-06 11:05AM EDT | 2026-12-18 | 54.90 | 49.75 | 53.10 | 0.00 | - | 1 | 236 | 22.49% |
