拍板:490.00
認購期權範圍2024年9月20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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240920C00490000 | 2024-09-18 2:00PM EDT | 2024-09-20 | 0.01 | 0.00 | 0.01 | 0.00 | - | 22 | 4,514 | 51.56% |
| MSFT240927C00490000 | 2024-09-17 3:52PM EDT | 2024-09-27 | 0.04 | 0.00 | 0.03 | 0.00 | - | 32 | 32 | 27.15% |
| MSFT241004C00490000 | 2024-09-18 3:55PM EDT | 2024-10-04 | 0.10 | 0.06 | 0.09 | 0.00 | - | 2 | 197 | 23.24% |
| MSFT241011C00490000 | 2024-09-18 11:09AM EDT | 2024-10-11 | 0.18 | 0.15 | 0.20 | 0.00 | - | 1 | 251 | 21.70% |
| MSFT241018C00490000 | 2024-09-19 9:58AM EDT | 2024-10-18 | 0.31 | 0.29 | 0.33 | +0.05 | +19.23% | 19 | 9,869 | 20.63% |
| MSFT241025C00490000 | 2024-09-18 3:50PM EDT | 2024-10-25 | 0.56 | 0.79 | 1.01 | 0.00 | - | 16 | 37 | 23.17% |
| MSFT241101C00490000 | 2024-09-19 9:34AM EDT | 2024-11-01 | 1.96 | 1.64 | 1.80 | +0.42 | +27.27% | 2 | 6 | 24.49% |
| MSFT241115C00490000 | 2024-09-19 10:10AM EDT | 2024-11-15 | 2.80 | 2.79 | 2.88 | +0.22 | +8.53% | 11 | 1,137 | 24.39% |
| MSFT241220C00490000 | 2024-09-19 9:55AM EDT | 2024-12-20 | 5.19 | 5.05 | 5.20 | +0.92 | +21.55% | 9 | 1,671 | 23.48% |
| MSFT250117C00490000 | 2024-09-19 10:09AM EDT | 2025-01-17 | 7.09 | 6.95 | 7.10 | +0.73 | +11.48% | 5 | 2,291 | 23.21% |
| MSFT250221C00490000 | 2024-09-19 9:42AM EDT | 2025-02-21 | 11.25 | 10.50 | 10.75 | +1.15 | +11.39% | 2 | 400 | 24.46% |
| MSFT250321C00490000 | 2024-09-19 10:12AM EDT | 2025-03-21 | 12.60 | 12.55 | 12.85 | +1.28 | +11.31% | 17 | 476 | 24.52% |
| MSFT250417C00490000 | 2024-09-17 11:20AM EDT | 2025-04-17 | 15.09 | 14.70 | 15.15 | 0.00 | - | 2 | 6 | 24.87% |
| MSFT250620C00490000 | 2024-09-19 9:40AM EDT | 2025-06-20 | 21.10 | 20.15 | 20.50 | +2.47 | +13.26% | 6 | 2,820 | 25.66% |
| MSFT250815C00490000 | 2024-09-17 1:00PM EDT | 2025-08-15 | 24.12 | 25.05 | 25.90 | 0.00 | - | 1 | 36 | 26.82% |
| MSFT250919C00490000 | 2024-09-18 11:03AM EDT | 2025-09-19 | 25.60 | 27.25 | 27.85 | 0.00 | - | 3 | 126 | 26.67% |
| MSFT251219C00490000 | 2024-09-13 2:57PM EDT | 2025-12-19 | 31.32 | 34.05 | 35.60 | 0.00 | - | 5 | 398 | 27.93% |
| MSFT260116C00490000 | 2024-09-17 9:49AM EDT | 2026-01-16 | 37.95 | 35.15 | 36.85 | 0.00 | - | 1 | 313 | 27.74% |
| MSFT260618C00490000 | 2024-09-11 11:41AM EDT | 2026-06-18 | 36.40 | 46.65 | 48.00 | 0.00 | - | 2 | 344 | 29.05% |
| MSFT261218C00490000 | 2024-09-17 3:01PM EDT | 2026-12-18 | 57.72 | 57.85 | 60.00 | 0.00 | - | 64 | 524 | 30.19% |
認沽盤範圍2024年9月20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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240920P00490000 | 2024-09-16 12:52PM EDT | 2024-09-20 | 60.00 | 51.05 | 52.20 | 0.00 | - | 2 | 0 | 82.47% |
| MSFT241004P00490000 | 2024-09-17 12:49PM EDT | 2024-10-04 | 57.65 | 50.70 | 53.05 | 0.00 | - | 1 | 0 | 40.75% |
| MSFT241018P00490000 | 2024-08-29 3:47PM EDT | 2024-10-18 | 76.57 | 51.25 | 52.20 | 0.00 | - | 1 | 0 | 25.53% |
| MSFT241115P00490000 | 2024-08-20 11:29AM EDT | 2024-11-15 | 67.99 | 50.30 | 52.45 | 0.00 | - | 2 | 0 | 19.37% |
| MSFT241220P00490000 | 2024-08-19 12:53PM EDT | 2024-12-20 | 70.93 | 57.80 | 60.75 | 0.00 | - | 1 | 1 | 30.00% |
| MSFT250117P00490000 | 2024-09-09 11:56AM EDT | 2025-01-17 | 85.80 | 53.20 | 53.80 | 0.00 | - | 2 | 1 | 16.35% |
| MSFT250221P00490000 | 2024-09-10 2:43PM EDT | 2025-02-21 | 78.03 | 55.00 | 57.45 | 0.00 | - | - | 1 | 19.42% |
| MSFT250321P00490000 | 2024-09-10 2:42PM EDT | 2025-03-21 | 78.62 | 55.70 | 57.20 | 0.00 | - | 4 | 17 | 17.60% |
| MSFT250620P00490000 | 2024-09-17 10:24AM EDT | 2025-06-20 | 60.60 | 58.40 | 60.55 | 0.00 | - | 1 | 91 | 17.30% |
| MSFT250815P00490000 | 2024-08-26 11:58AM EDT | 2025-08-15 | 80.49 | 61.80 | 63.20 | 0.00 | - | 6 | 0 | 17.69% |
| MSFT250919P00490000 | 2024-09-19 9:34AM EDT | 2025-09-19 | 62.75 | 61.90 | 64.35 | +11.15 | +21.61% | 1 | 92 | 17.59% |
| MSFT251219P00490000 | 2024-06-17 10:37AM EDT | 2025-12-19 | 65.80 | 66.90 | 70.50 | 0.00 | - | 1 | 121 | 19.25% |
| MSFT260116P00490000 | 2024-09-18 10:31AM EDT | 2026-01-16 | 72.60 | 67.75 | 70.30 | 0.00 | - | 9 | 124 | 18.58% |
| MSFT260618P00490000 | 2024-09-10 2:37PM EDT | 2026-06-18 | 90.08 | 73.45 | 76.40 | 0.00 | - | 2 | 2 | 19.02% |
| MSFT261218P00490000 | 2024-08-19 12:34PM EDT | 2026-12-18 | 89.30 | 83.00 | 87.00 | 0.00 | - | 12 | 215 | 20.94% |
