拍板:480.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240913C00480000 | 2024-09-06 10:55AM EDT | 2024-09-13 | 0.02 | 0.00 | 0.14 | +0.01 | +100.00% | 1 | 251 | 56.25% |
| MSFT240920C00480000 | 2024-09-06 2:21PM EDT | 2024-09-20 | 0.02 | 0.01 | 0.15 | 0.00 | - | 113 | 6,142 | 42.04% |
| MSFT240927C00480000 | 2024-09-05 1:59PM EDT | 2024-09-27 | 0.05 | 0.00 | 0.20 | 0.00 | - | 3 | 75 | 35.25% |
| MSFT241004C00480000 | 2024-09-05 3:57PM EDT | 2024-10-04 | 0.11 | 0.02 | 0.26 | 0.00 | - | 2 | 14 | 31.54% |
| MSFT241011C00480000 | 2024-09-03 2:55PM EDT | 2024-10-11 | 0.89 | 0.02 | 0.53 | 0.00 | - | 1 | 2 | 31.52% |
| MSFT241018C00480000 | 2024-09-06 3:46PM EDT | 2024-10-18 | 0.20 | 0.17 | 0.22 | -0.11 | -35.48% | 570 | 3,857 | 24.98% |
| MSFT241115C00480000 | 2024-09-06 2:58PM EDT | 2024-11-15 | 1.41 | 1.37 | 1.54 | -0.34 | -19.43% | 136 | 1,744 | 27.36% |
| MSFT241220C00480000 | 2024-09-06 3:46PM EDT | 2024-12-20 | 2.72 | 2.50 | 2.87 | -0.51 | -15.79% | 62 | 2,610 | 26.00% |
| MSFT250117C00480000 | 2024-09-06 3:39PM EDT | 2025-01-17 | 3.90 | 3.85 | 4.90 | -0.67 | -14.66% | 61 | 6,148 | 26.97% |
| MSFT250221C00480000 | 2024-09-03 10:57AM EDT | 2025-02-21 | 8.70 | 6.10 | 6.55 | 0.00 | - | 85 | 583 | 26.40% |
| MSFT250321C00480000 | 2024-09-06 3:49PM EDT | 2025-03-21 | 7.85 | 6.80 | 9.75 | -0.93 | -10.59% | 17 | 3,430 | 28.28% |
| MSFT250417C00480000 | 2024-09-04 9:31AM EDT | 2025-04-17 | 9.94 | 9.00 | 9.45 | 0.00 | - | 2 | 7 | 26.18% |
| MSFT250620C00480000 | 2024-09-06 10:44AM EDT | 2025-06-20 | 13.55 | 11.15 | 15.10 | -1.50 | -9.97% | 2 | 1,002 | 28.08% |
| MSFT250815C00480000 | 2024-09-06 11:38AM EDT | 2025-08-15 | 17.20 | 16.90 | 18.25 | -5.70 | -24.89% | 29 | 41 | 28.04% |
| MSFT250919C00480000 | 2024-09-06 10:11AM EDT | 2025-09-19 | 20.45 | 17.25 | 20.25 | -0.35 | -1.68% | 5 | 403 | 28.10% |
| MSFT251219C00480000 | 2024-08-29 1:36PM EDT | 2025-12-19 | 31.05 | 22.85 | 25.15 | 0.00 | - | 4 | 153 | 28.19% |
| MSFT260116C00480000 | 2024-09-06 3:31PM EDT | 2026-01-16 | 26.30 | 25.40 | 27.65 | -2.20 | -7.72% | 3 | 643 | 28.82% |
| MSFT260618C00480000 | 2024-09-06 3:50PM EDT | 2026-06-18 | 35.45 | 33.20 | 37.10 | -2.25 | -5.97% | 42 | 1,012 | 29.83% |
| MSFT261218C00480000 | 2024-09-06 2:56PM EDT | 2026-12-18 | 45.15 | 43.30 | 47.85 | -3.88 | -7.91% | 1 | 2,916 | 30.87% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240913P00480000 | 2024-09-05 3:44PM EDT | 2024-09-13 | 72.89 | 76.95 | 78.85 | 0.00 | - | 4 | 0 | 75.54% |
| MSFT240920P00480000 | 2024-09-06 3:38PM EDT | 2024-09-20 | 78.44 | 76.95 | 79.15 | +7.75 | +10.96% | 4 | 0 | 55.64% |
| MSFT240927P00480000 | 2024-08-29 10:50AM EDT | 2024-09-27 | 58.65 | 76.85 | 79.10 | 0.00 | - | 1 | 0 | 44.36% |
| MSFT241018P00480000 | 2024-09-05 10:48AM EDT | 2024-10-18 | 69.49 | 77.00 | 78.95 | 0.00 | - | 1 | 0 | 29.82% |
| MSFT241115P00480000 | 2024-09-05 11:53AM EDT | 2024-11-15 | 72.32 | 76.70 | 79.25 | +0.07 | +0.10% | 1 | 6 | 24.73% |
| MSFT241220P00480000 | 2024-08-27 3:21PM EDT | 2024-12-20 | 66.60 | 76.30 | 80.50 | 0.00 | - | 1 | 95 | 24.30% |
| MSFT250117P00480000 | 2024-09-06 12:36PM EDT | 2025-01-17 | 77.64 | 77.80 | 79.45 | +15.98 | +25.92% | 8 | 937 | 18.62% |
| MSFT250221P00480000 | 2024-08-20 12:30PM EDT | 2025-02-21 | 59.62 | 77.15 | 80.25 | 0.00 | - | - | 7 | 18.63% |
| MSFT250321P00480000 | 2024-09-06 12:36PM EDT | 2025-03-21 | 78.59 | 77.95 | 79.80 | +12.68 | +19.24% | 1 | 91 | 16.24% |
| MSFT250417P00480000 | 2024-09-06 3:08PM EDT | 2025-04-17 | 79.25 | 78.10 | 81.15 | +18.13 | +29.66% | 14 | 4 | 17.80% |
| MSFT250620P00480000 | 2024-08-26 2:31PM EDT | 2025-06-20 | 71.30 | 80.25 | 81.65 | 0.00 | - | 7 | 144 | 16.41% |
| MSFT250815P00480000 | 2024-08-16 10:35AM EDT | 2025-08-15 | 69.10 | 80.40 | 83.80 | 0.00 | - | 2 | 1 | 17.44% |
| MSFT250919P00480000 | 2024-08-14 9:30AM EDT | 2025-09-19 | 74.01 | 81.95 | 85.30 | 0.00 | - | 1 | 29 | 18.02% |
| MSFT251219P00480000 | 2024-08-15 11:12AM EDT | 2025-12-19 | 72.10 | 83.75 | 87.25 | 0.00 | - | 1 | 32 | 17.70% |
| MSFT260116P00480000 | 2024-08-07 9:30AM EDT | 2026-01-16 | 82.92 | 0.00 | 0.00 | 0.00 | - | 1 | 138 | 0.00% |
| MSFT260618P00480000 | 2024-07-15 12:23PM EDT | 2026-06-18 | 63.00 | 77.85 | 82.00 | 0.00 | - | 1 | 1 | 11.24% |
| MSFT261218P00480000 | 2024-08-20 2:43PM EDT | 2026-12-18 | 79.75 | 93.65 | 97.50 | 0.00 | - | 94 | 2,008 | 18.47% |
