拍板:485.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT241004C00485000 | 2024-10-04 11:58AM EDT | 2024-10-04 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 260 | 90.63% |
| MSFT241011C00485000 | 2024-10-04 1:38PM EDT | 2024-10-11 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 31 | 33.99% |
| MSFT241018C00485000 | 2024-10-04 1:38PM EDT | 2024-10-18 | 0.03 | 0.00 | 0.02 | -0.01 | -25.00% | 18 | 1,952 | 26.56% |
| MSFT241025C00485000 | 2024-10-04 11:43AM EDT | 2024-10-25 | 0.13 | 0.06 | 0.22 | +0.03 | +30.00% | 5 | 209 | 29.20% |
| MSFT241101C00485000 | 2024-10-03 1:53PM EDT | 2024-11-01 | 0.39 | 0.31 | 0.37 | 0.00 | - | 14 | 69 | 27.59% |
| MSFT241108C00485000 | 2024-10-04 9:57AM EDT | 2024-11-08 | 0.63 | 0.40 | 0.71 | +0.08 | +14.55% | 2 | 17 | 27.83% |
| MSFT241115C00485000 | 2024-10-04 2:18PM EDT | 2024-11-15 | 0.76 | 0.76 | 0.80 | -0.04 | -5.00% | 84 | 1,486 | 26.07% |
| MSFT241220C00485000 | 2024-10-04 12:59PM EDT | 2024-12-20 | 2.04 | 1.96 | 2.01 | +0.06 | +3.03% | 331 | 830 | 23.82% |
| MSFT250117C00485000 | 2024-10-04 11:08AM EDT | 2025-01-17 | 3.28 | 3.25 | 3.35 | -0.02 | -0.61% | 9 | 1,511 | 23.51% |
| MSFT250221C00485000 | 2024-10-04 12:15PM EDT | 2025-02-21 | 5.65 | 5.75 | 5.90 | -0.02 | -0.35% | 2 | 1,360 | 24.45% |
| MSFT250321C00485000 | 2024-10-03 3:50PM EDT | 2025-03-21 | 7.45 | 7.40 | 7.55 | 0.00 | - | 14 | 307 | 24.43% |
| MSFT250417C00485000 | 2024-10-03 2:22PM EDT | 2025-04-17 | 8.90 | 9.05 | 9.20 | 0.00 | - | 1 | 35 | 24.51% |
| MSFT250620C00485000 | 2024-10-03 10:03AM EDT | 2025-06-20 | 14.10 | 13.65 | 13.85 | 0.00 | - | 1 | 450 | 25.39% |
| MSFT250815C00485000 | 2024-10-01 11:40AM EDT | 2025-08-15 | 19.56 | 17.90 | 18.20 | 0.00 | - | 3 | 15 | 26.27% |
| MSFT250919C00485000 | 2024-10-02 2:28PM EDT | 2025-09-19 | 19.85 | 19.85 | 20.20 | 0.00 | - | 4 | 81 | 26.29% |
| MSFT251219C00485000 | 2024-10-03 3:22PM EDT | 2025-12-19 | 25.70 | 26.25 | 26.70 | 0.00 | - | 5 | 183 | 27.26% |
| MSFT260618C00485000 | 2024-09-19 10:40AM EDT | 2026-06-18 | 49.54 | 37.70 | 38.35 | 0.00 | - | 2 | 808 | 28.52% |
| MSFT261218C00485000 | 2024-09-25 10:28AM EDT | 2026-12-18 | 55.15 | 48.15 | 49.20 | 0.00 | - | 2 | 70 | 29.51% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT241004P00485000 | 2024-10-03 2:54PM EDT | 2024-10-04 | 69.20 | 66.05 | 68.85 | 0.00 | - | 2 | 1 | 141.99% |
| MSFT241018P00485000 | 2024-10-02 3:55PM EDT | 2024-10-18 | 67.60 | 66.60 | 67.45 | 0.00 | - | 1 | 0 | 36.72% |
| MSFT241115P00485000 | 2024-09-13 3:46PM EDT | 2024-11-15 | 54.30 | 66.75 | 67.70 | 0.00 | - | 2 | 0 | 24.16% |
| MSFT241220P00485000 | 2024-08-27 3:21PM EDT | 2024-12-20 | 71.48 | 53.85 | 55.90 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT250117P00485000 | 2024-10-01 3:33PM EDT | 2025-01-17 | 63.05 | 67.10 | 67.95 | 0.00 | - | 2 | 30 | 16.58% |
| MSFT250221P00485000 | 2024-09-24 11:11AM EDT | 2025-02-21 | 57.95 | 67.85 | 68.60 | 0.00 | - | 1 | 1 | 16.36% |
| MSFT250321P00485000 | 2024-09-19 11:17AM EDT | 2025-03-21 | 51.60 | 68.50 | 69.20 | 0.00 | - | 4 | 81 | 16.27% |
| MSFT250620P00485000 | 2024-09-18 2:35PM EDT | 2025-06-20 | 59.65 | 70.75 | 71.65 | 0.00 | - | 1 | 10 | 16.45% |
| MSFT250919P00485000 | 2024-07-08 2:26PM EDT | 2025-09-19 | 48.90 | 89.50 | 93.15 | 0.00 | - | - | 8 | 30.15% |
| MSFT251219P00485000 | 2024-09-19 2:43PM EDT | 2025-12-19 | 63.70 | 76.25 | 77.40 | 0.00 | - | 20 | 263 | 17.09% |
| MSFT260618P00485000 | 2024-07-19 1:27PM EDT | 2026-06-18 | 73.85 | 79.05 | 83.35 | 0.00 | - | 2 | 1 | 17.69% |
| MSFT261218P00485000 | 2024-08-13 2:19PM EDT | 2026-12-18 | 90.65 | 81.00 | 85.15 | 0.00 | - | 2 | 2 | 16.39% |
