拍板:430.00
認購期權範圍2024年10月18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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT241018C00430000 | 2024-10-11 3:59PM EDT | 2024-10-18 | 0.64 | 0.59 | 0.65 | -0.34 | -34.69% | 5,817 | 9,967 | 21.12% |
| MSFT241025C00430000 | 2024-10-11 3:59PM EDT | 2024-10-25 | 1.89 | 1.80 | 1.89 | -1.11 | -37.00% | 1,727 | 3,259 | 20.69% |
| MSFT241101C00430000 | 2024-10-11 3:53PM EDT | 2024-11-01 | 6.65 | 6.50 | 6.80 | +0.18 | +2.78% | 262 | 746 | 31.55% |
| MSFT241108C00430000 | 2024-10-11 2:05PM EDT | 2024-11-08 | 7.60 | 6.90 | 8.35 | -0.65 | -7.88% | 20 | 343 | 30.83% |
| MSFT241115C00430000 | 2024-10-11 3:58PM EDT | 2024-11-15 | 9.25 | 9.20 | 9.40 | -0.20 | -2.12% | 920 | 7,864 | 29.66% |
| MSFT241122C00430000 | 2024-10-11 3:44PM EDT | 2024-11-22 | 10.10 | 9.10 | 10.45 | -0.10 | -0.98% | 19 | 116 | 28.98% |
| MSFT241220C00430000 | 2024-10-11 3:57PM EDT | 2024-12-20 | 13.35 | 13.15 | 13.40 | -0.15 | -1.11% | 371 | 3,800 | 26.55% |
| MSFT250117C00430000 | 2024-10-11 3:59PM EDT | 2025-01-17 | 16.48 | 15.50 | 16.55 | +0.08 | +0.49% | 299 | 5,322 | 26.15% |
| MSFT250221C00430000 | 2024-10-11 3:57PM EDT | 2025-02-21 | 21.28 | 21.15 | 21.40 | -0.20 | -0.93% | 43 | 600 | 27.32% |
| MSFT250321C00430000 | 2024-10-11 3:25PM EDT | 2025-03-21 | 23.80 | 23.65 | 24.05 | -0.20 | -0.83% | 68 | 1,805 | 27.23% |
| MSFT250417C00430000 | 2024-10-11 3:51PM EDT | 2025-04-17 | 26.30 | 26.25 | 26.70 | +0.17 | +0.65% | 24 | 217 | 27.42% |
| MSFT250516C00430000 | 2024-10-11 9:58AM EDT | 2025-05-16 | 29.21 | 29.35 | 30.05 | -0.39 | -1.32% | 1 | 14 | 28.14% |
| MSFT250620C00430000 | 2024-10-11 3:57PM EDT | 2025-06-20 | 32.40 | 32.30 | 32.70 | +0.15 | +0.47% | 31 | 1,945 | 28.03% |
| MSFT250815C00430000 | 2024-10-11 12:19PM EDT | 2025-08-15 | 36.90 | 37.55 | 39.25 | -0.45 | -1.20% | 3 | 96 | 29.64% |
| MSFT250919C00430000 | 2024-10-11 3:45PM EDT | 2025-09-19 | 39.90 | 39.85 | 40.60 | -0.05 | -0.13% | 227 | 570 | 28.93% |
| MSFT251219C00430000 | 2024-10-11 2:57PM EDT | 2025-12-19 | 46.90 | 46.15 | 47.75 | -0.53 | -1.12% | 4 | 491 | 29.66% |
| MSFT260116C00430000 | 2024-10-11 3:25PM EDT | 2026-01-16 | 49.20 | 49.05 | 49.70 | -0.15 | -0.30% | 9 | 4,464 | 29.79% |
| MSFT260618C00430000 | 2024-10-11 2:56PM EDT | 2026-06-18 | 59.28 | 58.80 | 62.45 | -0.72 | -1.20% | 2 | 198 | 31.76% |
| MSFT261218C00430000 | 2024-10-11 3:58PM EDT | 2026-12-18 | 71.80 | 70.25 | 72.90 | -1.35 | -1.85% | 4 | 1,962 | 32.18% |
| MSFT270115C00430000 | 2024-10-10 3:43PM EDT | 2027-01-15 | 73.00 | 72.05 | 73.60 | 0.00 | - | 4 | 54 | 31.91% |
認沽盤範圍2024年10月18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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT241018P00430000 | 2024-10-11 3:51PM EDT | 2024-10-18 | 14.12 | 13.85 | 15.30 | -0.43 | -2.96% | 180 | 4,580 | 28.66% |
| MSFT241025P00430000 | 2024-10-11 3:10PM EDT | 2024-10-25 | 15.22 | 14.65 | 15.35 | -1.25 | -7.59% | 47 | 996 | 19.71% |
| MSFT241101P00430000 | 2024-10-11 2:56PM EDT | 2024-11-01 | 19.80 | 17.95 | 19.40 | -0.17 | -0.85% | 13 | 288 | 28.52% |
| MSFT241108P00430000 | 2024-10-11 12:44PM EDT | 2024-11-08 | 21.98 | 19.95 | 20.65 | +1.58 | +7.75% | 76 | 23 | 27.57% |
| MSFT241115P00430000 | 2024-10-11 3:51PM EDT | 2024-11-15 | 21.12 | 20.80 | 23.15 | -0.37 | -1.72% | 68 | 5,163 | 29.81% |
| MSFT241122P00430000 | 2024-10-11 2:51PM EDT | 2024-11-22 | 22.54 | 21.05 | 23.00 | -1.56 | -6.47% | 2 | 4 | 26.87% |
| MSFT241220P00430000 | 2024-10-11 3:57PM EDT | 2024-12-20 | 24.00 | 23.15 | 26.05 | -0.37 | -1.52% | 87 | 4,265 | 25.10% |
| MSFT250117P00430000 | 2024-10-11 3:06PM EDT | 2025-01-17 | 26.20 | 25.50 | 27.80 | -0.32 | -1.21% | 6 | 5,456 | 23.27% |
| MSFT250221P00430000 | 2024-10-11 3:17PM EDT | 2025-02-21 | 29.25 | 28.80 | 29.10 | -0.15 | -0.51% | 12 | 114 | 21.28% |
| MSFT250321P00430000 | 2024-10-10 3:24PM EDT | 2025-03-21 | 31.30 | 30.30 | 32.60 | 0.00 | - | 12 | 1,938 | 22.55% |
| MSFT250417P00430000 | 2024-10-10 3:49PM EDT | 2025-04-17 | 32.20 | 31.15 | 32.45 | 0.00 | - | 3 | 46 | 20.74% |
| MSFT250620P00430000 | 2024-10-11 11:49AM EDT | 2025-06-20 | 35.91 | 34.15 | 35.75 | -0.44 | -1.21% | 2 | 1,287 | 20.32% |
| MSFT250815P00430000 | 2024-10-10 9:47AM EDT | 2025-08-15 | 39.40 | 38.10 | 39.15 | 0.00 | - | 1 | 110 | 20.61% |
| MSFT250919P00430000 | 2024-10-01 9:50AM EDT | 2025-09-19 | 38.00 | 39.20 | 40.35 | 0.00 | - | 1 | 582 | 20.28% |
| MSFT251219P00430000 | 2024-10-10 10:53AM EDT | 2025-12-19 | 44.89 | 43.35 | 46.50 | 0.00 | - | 2 | 461 | 21.43% |
| MSFT260116P00430000 | 2024-10-10 3:26PM EDT | 2026-01-16 | 45.30 | 43.35 | 47.00 | 0.00 | - | 1 | 1,351 | 21.04% |
| MSFT260618P00430000 | 2024-10-02 1:19PM EDT | 2026-06-18 | 51.45 | 49.80 | 53.00 | 0.00 | - | 10 | 53 | 21.02% |
| MSFT261218P00430000 | 2024-10-08 9:59AM EDT | 2026-12-18 | 57.40 | 53.50 | 58.50 | 0.00 | - | 1 | 145 | 20.70% |
| MSFT270115P00430000 | 2024-10-10 12:20PM EDT | 2027-01-15 | 55.96 | 54.50 | 59.00 | 0.00 | - | 1 | 65 | 20.54% |
