拍板:475.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT241011C00475000 | 2024-10-04 1:05PM EDT | 2024-10-11 | 0.01 | 0.00 | 0.02 | 0.00 | - | 21 | 109 | 37.89% |
| MSFT241018C00475000 | 2024-10-04 3:42PM EDT | 2024-10-18 | 0.02 | 0.01 | 0.04 | -0.02 | -50.00% | 36 | 3,109 | 27.54% |
| MSFT241025C00475000 | 2024-10-04 3:56PM EDT | 2024-10-25 | 0.21 | 0.03 | 0.23 | -0.02 | -8.70% | 21 | 268 | 27.93% |
| MSFT241101C00475000 | 2024-10-04 3:43PM EDT | 2024-11-01 | 0.57 | 0.50 | 0.61 | -0.02 | -3.39% | 54 | 338 | 28.44% |
| MSFT241108C00475000 | 2024-10-04 3:47PM EDT | 2024-11-08 | 0.91 | 0.54 | 1.00 | -0.19 | -17.27% | 12 | 170 | 28.05% |
| MSFT241115C00475000 | 2024-10-04 3:56PM EDT | 2024-11-15 | 1.20 | 1.13 | 1.23 | -0.12 | -9.09% | 197 | 3,413 | 26.76% |
| MSFT241220C00475000 | 2024-10-04 3:51PM EDT | 2024-12-20 | 2.69 | 2.61 | 2.75 | -0.26 | -8.81% | 121 | 4,410 | 24.19% |
| MSFT250117C00475000 | 2024-10-04 3:54PM EDT | 2025-01-17 | 4.30 | 4.20 | 4.35 | -0.31 | -6.72% | 139 | 2,806 | 23.83% |
| MSFT250221C00475000 | 2024-10-04 1:21PM EDT | 2025-02-21 | 7.75 | 7.05 | 7.35 | +0.28 | +3.75% | 1 | 356 | 24.92% |
| MSFT250321C00475000 | 2024-10-04 2:59PM EDT | 2025-03-21 | 9.60 | 8.80 | 9.05 | +0.25 | +2.67% | 60 | 1,229 | 24.73% |
| MSFT250417C00475000 | 2024-10-04 1:52PM EDT | 2025-04-17 | 11.32 | 10.45 | 10.95 | -2.03 | -15.21% | 19 | 10 | 24.91% |
| MSFT250620C00475000 | 2024-10-04 3:45PM EDT | 2025-06-20 | 16.00 | 15.30 | 16.15 | -0.05 | -0.31% | 19 | 1,495 | 25.97% |
| MSFT250815C00475000 | 2024-09-30 3:55PM EDT | 2025-08-15 | 25.71 | 19.45 | 21.25 | 0.00 | - | 2 | 132 | 27.20% |
| MSFT250919C00475000 | 2024-10-03 12:54PM EDT | 2025-09-19 | 22.00 | 21.45 | 22.65 | 0.00 | - | 1 | 342 | 26.73% |
| MSFT251219C00475000 | 2024-10-02 12:23PM EDT | 2025-12-19 | 29.90 | 27.60 | 29.25 | 0.00 | - | 2 | 303 | 27.63% |
| MSFT260116C00475000 | 2024-09-30 3:16PM EDT | 2026-01-16 | 34.91 | 29.45 | 32.15 | 0.00 | - | 1 | 968 | 28.39% |
| MSFT260618C00475000 | 2024-09-19 12:10PM EDT | 2026-06-18 | 54.15 | 39.90 | 41.60 | 0.00 | - | 2 | 330 | 29.10% |
| MSFT261218C00475000 | 2024-10-04 10:27AM EDT | 2026-12-18 | 51.60 | 50.70 | 52.60 | -11.53 | -18.26% | 8 | 2,357 | 30.07% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT241011P00475000 | 2024-10-04 3:41PM EDT | 2024-10-11 | 57.85 | 58.40 | 59.70 | +1.22 | +2.15% | 2 | 0 | 63.04% |
| MSFT241018P00475000 | 2024-10-04 3:43PM EDT | 2024-10-18 | 57.65 | 58.35 | 59.75 | -0.79 | -1.35% | 193 | 66 | 43.41% |
| MSFT241025P00475000 | 2024-10-03 3:58PM EDT | 2024-10-25 | 58.47 | 58.15 | 59.50 | 0.00 | - | 19 | 0 | 32.54% |
| MSFT241101P00475000 | 2024-10-04 3:37PM EDT | 2024-11-01 | 57.81 | 58.10 | 59.55 | +21.49 | +59.17% | 15 | 1 | 28.48% |
| MSFT241115P00475000 | 2024-09-23 9:36AM EDT | 2024-11-15 | 44.60 | 58.35 | 59.55 | 0.00 | - | 5 | 11 | 23.12% |
| MSFT241220P00475000 | 2024-10-04 3:39PM EDT | 2024-12-20 | 58.32 | 58.85 | 60.80 | +0.57 | +0.99% | 26 | 154 | 21.77% |
| MSFT250117P00475000 | 2024-10-04 10:32AM EDT | 2025-01-17 | 60.48 | 59.15 | 61.20 | +11.03 | +22.31% | 9 | 160 | 19.60% |
| MSFT250221P00475000 | 2024-09-17 12:23PM EDT | 2025-02-21 | 48.35 | 60.40 | 62.50 | 0.00 | - | - | 3 | 19.36% |
| MSFT250321P00475000 | 2024-09-19 12:41PM EDT | 2025-03-21 | 44.40 | 61.10 | 62.30 | 0.00 | - | 28 | 176 | 17.35% |
| MSFT250417P00475000 | 2024-09-19 1:46PM EDT | 2025-04-17 | 45.30 | 61.75 | 63.05 | 0.00 | - | 10 | 17 | 17.16% |
| MSFT250620P00475000 | 2024-10-02 3:59PM EDT | 2025-06-20 | 64.11 | 63.90 | 65.55 | 0.00 | - | 1 | 73 | 17.59% |
| MSFT250919P00475000 | 2024-10-01 10:07AM EDT | 2025-09-19 | 64.60 | 65.40 | 68.55 | 0.00 | - | 1 | 40 | 17.58% |
| MSFT251219P00475000 | 2024-08-15 11:12AM EDT | 2025-12-19 | 68.70 | 61.75 | 63.35 | 0.00 | - | 1 | 78 | 11.69% |
| MSFT260116P00475000 | 2024-10-04 2:02PM EDT | 2026-01-16 | 70.85 | 69.25 | 72.75 | +1.85 | +2.68% | 10 | 114 | 17.89% |
| MSFT260618P00475000 | 2024-08-01 10:54AM EDT | 2026-06-18 | 73.40 | 74.55 | 77.65 | 0.00 | - | 2 | 1 | 18.10% |
| MSFT261218P00475000 | 2024-08-22 2:38PM EDT | 2026-12-18 | 81.90 | 70.55 | 73.40 | 0.00 | - | 3 | 3,725 | 13.97% |
