拍板:450.00
認購期權範圍2024年10月4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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT241004C00450000 | 2024-10-04 11:06AM EDT | 2024-10-04 | 0.01 | 0.00 | 0.01 | 0.00 | - | 77 | 6,884 | 50.00% |
| MSFT241011C00450000 | 2024-10-04 11:04AM EDT | 2024-10-11 | 0.05 | 0.04 | 0.05 | -0.03 | -37.50% | 1,310 | 2,030 | 22.66% |
| MSFT241018C00450000 | 2024-10-04 11:14AM EDT | 2024-10-18 | 0.25 | 0.25 | 0.26 | -0.08 | -24.24% | 1,052 | 15,748 | 21.19% |
| MSFT241025C00450000 | 2024-10-04 11:11AM EDT | 2024-10-25 | 1.28 | 1.16 | 1.27 | -0.05 | -3.76% | 4,781 | 1,310 | 24.85% |
| MSFT241101C00450000 | 2024-10-04 11:14AM EDT | 2024-11-01 | 2.57 | 2.55 | 2.65 | -0.18 | -6.55% | 107 | 774 | 27.06% |
| MSFT241108C00450000 | 2024-10-04 10:55AM EDT | 2024-11-08 | 3.93 | 3.60 | 3.90 | +0.10 | +2.61% | 11 | 91 | 27.91% |
| MSFT241115C00450000 | 2024-10-04 11:06AM EDT | 2024-11-15 | 4.60 | 4.35 | 4.50 | +0.02 | +0.44% | 161 | 5,644 | 27.01% |
| MSFT241220C00450000 | 2024-10-04 10:56AM EDT | 2024-12-20 | 7.55 | 7.45 | 7.60 | -0.10 | -1.31% | 71 | 5,119 | 25.19% |
| MSFT250117C00450000 | 2024-10-04 11:14AM EDT | 2025-01-17 | 9.90 | 9.80 | 9.95 | -0.10 | -1.00% | 141 | 10,617 | 24.68% |
| MSFT250221C00450000 | 2024-10-04 11:01AM EDT | 2025-02-21 | 14.42 | 14.10 | 14.25 | +0.52 | +3.74% | 24 | 4,337 | 26.02% |
| MSFT250321C00450000 | 2024-10-04 11:11AM EDT | 2025-03-21 | 16.70 | 16.50 | 16.75 | 0.00 | - | 14 | 14,121 | 26.14% |
| MSFT250417C00450000 | 2024-10-04 9:58AM EDT | 2025-04-17 | 18.69 | 18.70 | 19.10 | +0.29 | +1.58% | 1 | 236 | 26.31% |
| MSFT250620C00450000 | 2024-10-04 10:57AM EDT | 2025-06-20 | 24.72 | 24.35 | 24.60 | +0.65 | +2.70% | 19 | 2,693 | 26.91% |
| MSFT250815C00450000 | 2024-10-04 10:23AM EDT | 2025-08-15 | 29.12 | 29.65 | 30.10 | -0.43 | -1.46% | 20 | 187 | 28.03% |
| MSFT250919C00450000 | 2024-10-04 9:30AM EDT | 2025-09-19 | 32.15 | 31.80 | 32.25 | +0.27 | +0.85% | 5 | 680 | 27.93% |
| MSFT251219C00450000 | 2024-10-03 3:00PM EDT | 2025-12-19 | 38.31 | 38.60 | 39.60 | 0.00 | - | 9 | 1,854 | 28.94% |
| MSFT260116C00450000 | 2024-10-04 9:59AM EDT | 2026-01-16 | 41.35 | 40.35 | 41.00 | +1.35 | +3.37% | 8 | 3,296 | 28.81% |
| MSFT260618C00450000 | 2024-10-03 12:02PM EDT | 2026-06-18 | 51.30 | 51.10 | 52.00 | 0.00 | - | 1 | 514 | 30.09% |
| MSFT261218C00450000 | 2024-10-03 1:46PM EDT | 2026-12-18 | 62.50 | 60.10 | 63.60 | +2.30 | +3.82% | 3 | 968 | 31.16% |
| MSFT270115C00450000 | 2024-10-02 3:12PM EDT | 2027-01-15 | 64.58 | 62.10 | 65.25 | 0.00 | - | 10 | 91 | 31.29% |
認沽盤範圍2024年10月4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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT241004P00450000 | 2024-10-03 3:51PM EDT | 2024-10-04 | 33.63 | 31.15 | 34.00 | 0.00 | - | 604 | 55 | 86.33% |
| MSFT241011P00450000 | 2024-10-04 11:14AM EDT | 2024-10-11 | 32.88 | 32.65 | 33.20 | -1.42 | -4.14% | 12 | 34 | 0.00% |
| MSFT241018P00450000 | 2024-10-04 11:06AM EDT | 2024-10-18 | 32.05 | 32.70 | 33.20 | -1.60 | -4.75% | 30 | 1,364 | 0.00% |
| MSFT241025P00450000 | 2024-10-03 10:06AM EDT | 2024-10-25 | 31.20 | 33.15 | 34.65 | 0.00 | - | 2 | 129 | 23.29% |
| MSFT241101P00450000 | 2024-10-04 10:20AM EDT | 2024-11-01 | 34.80 | 33.55 | 34.30 | +0.21 | +0.61% | 4 | 57 | 18.30% |
| MSFT241115P00450000 | 2024-10-04 10:22AM EDT | 2024-11-15 | 36.10 | 35.05 | 35.50 | +1.27 | +3.65% | 7 | 914 | 19.79% |
| MSFT241220P00450000 | 2024-10-01 1:11PM EDT | 2024-12-20 | 35.62 | 37.10 | 37.65 | 0.00 | - | 14 | 2,097 | 19.14% |
| MSFT250117P00450000 | 2024-10-03 12:52PM EDT | 2025-01-17 | 37.40 | 38.10 | 38.85 | -2.71 | -6.76% | 2 | 2,882 | 18.25% |
| MSFT250221P00450000 | 2024-10-03 12:53PM EDT | 2025-02-21 | 42.67 | 40.80 | 41.35 | 0.00 | - | 2 | 106 | 18.86% |
| MSFT250321P00450000 | 2024-10-02 3:13PM EDT | 2025-03-21 | 41.55 | 42.20 | 42.60 | 0.00 | - | 53 | 42,941 | 18.54% |
| MSFT250417P00450000 | 2024-10-03 12:54PM EDT | 2025-04-17 | 45.38 | 43.55 | 44.20 | 0.00 | - | 3 | 61 | 18.72% |
| MSFT250620P00450000 | 2024-10-04 9:36AM EDT | 2025-06-20 | 45.33 | 46.40 | 47.05 | -1.47 | -3.14% | 1 | 1,004 | 18.52% |
| MSFT250815P00450000 | 2024-09-17 3:58PM EDT | 2025-08-15 | 40.85 | 49.50 | 50.15 | 0.00 | - | 1 | 12 | 18.96% |
| MSFT250919P00450000 | 2024-10-03 10:30AM EDT | 2025-09-19 | 51.20 | 50.40 | 51.10 | 0.00 | - | 1 | 226 | 18.61% |
| MSFT251219P00450000 | 2024-09-27 1:01PM EDT | 2025-12-19 | 48.34 | 54.35 | 55.25 | 0.00 | - | 15 | 293 | 18.96% |
| MSFT260116P00450000 | 2024-10-03 9:55AM EDT | 2026-01-16 | 55.23 | 54.70 | 55.35 | 0.00 | - | 1 | 854 | 18.45% |
| MSFT260618P00450000 | 2024-09-10 9:44AM EDT | 2026-06-18 | 63.15 | 60.00 | 62.95 | 0.00 | - | 20 | 137 | 19.62% |
| MSFT261218P00450000 | 2024-09-25 10:28AM EDT | 2026-12-18 | 60.65 | 65.30 | 67.85 | 0.00 | - | 1 | 1,394 | 19.26% |
| MSFT270115P00450000 | 2024-10-04 10:39AM EDT | 2027-01-15 | 67.17 | 66.10 | 67.40 | +2.17 | +3.34% | 2 | 5 | 18.75% |
