拍板:515.00
認購期權範圍2024年10月18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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT241018C00515000 | 2024-09-27 3:30PM EDT | 2024-10-18 | 0.02 | 0.00 | 0.01 | 0.00 | - | 11 | 209 | 53.13% |
| MSFT241025C00515000 | 2024-10-08 12:16PM EDT | 2024-10-25 | 0.03 | 0.00 | 0.02 | 0.00 | - | 3 | 8 | 39.06% |
| MSFT241101C00515000 | 2024-10-08 3:36PM EDT | 2024-11-01 | 0.05 | 0.03 | 0.08 | 0.00 | - | 3 | 41 | 35.94% |
| MSFT241108C00515000 | 2024-10-11 12:32PM EDT | 2024-11-08 | 0.10 | 0.07 | 0.15 | 0.00 | - | 11 | 13 | 33.11% |
| MSFT241115C00515000 | 2024-10-11 11:25AM EDT | 2024-11-15 | 0.16 | 0.13 | 0.16 | 0.00 | - | 1 | 394 | 29.64% |
| MSFT241129C00515000 | 2024-10-11 3:20PM EDT | 2024-11-29 | 0.23 | 0.14 | 0.42 | 0.00 | - | - | 1 | 28.57% |
| MSFT241220C00515000 | 2024-10-11 12:43PM EDT | 2024-12-20 | 0.52 | 0.53 | 0.57 | 0.00 | - | 5 | 839 | 24.96% |
| MSFT250117C00515000 | 2024-10-14 2:35PM EDT | 2025-01-17 | 1.20 | 1.20 | 1.25 | +0.04 | +3.45% | 17 | 1,558 | 24.32% |
| MSFT250321C00515000 | 2024-10-11 12:02PM EDT | 2025-03-21 | 3.30 | 3.75 | 3.90 | 0.00 | - | 13 | 408 | 24.80% |
| MSFT250417C00515000 | 2024-10-11 12:22PM EDT | 2025-04-17 | 4.14 | 4.80 | 5.00 | 0.00 | - | 2 | 15 | 24.64% |
| MSFT250516C00515000 | 2024-10-08 9:40AM EDT | 2025-05-16 | 5.45 | 6.60 | 6.85 | 0.00 | - | - | 1 | 25.30% |
| MSFT250620C00515000 | 2024-10-09 12:25PM EDT | 2025-06-20 | 8.15 | 8.25 | 8.45 | 0.00 | - | 1 | 896 | 25.21% |
| MSFT250815C00515000 | 2024-10-14 9:55AM EDT | 2025-08-15 | 11.80 | 11.60 | 11.80 | +1.30 | +12.38% | 1 | 886 | 25.80% |
| MSFT250919C00515000 | 2024-10-11 3:33PM EDT | 2025-09-19 | 12.34 | 13.25 | 13.60 | 0.00 | - | 3 | 133 | 25.88% |
| MSFT251219C00515000 | 2024-10-08 10:25AM EDT | 2025-12-19 | 16.84 | 18.75 | 19.15 | 0.00 | - | 10 | 360 | 26.68% |
| MSFT260618C00515000 | 2024-10-02 3:00PM EDT | 2026-06-18 | 28.56 | 29.15 | 30.20 | 0.00 | - | 10 | 29 | 28.05% |
| MSFT261218C00515000 | 2024-10-11 10:32AM EDT | 2026-12-18 | 39.50 | 39.70 | 40.95 | 0.00 | - | 200 | 401 | 29.18% |
認沽盤範圍2024年10月18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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT241018P00515000 | 2024-10-02 3:55PM EDT | 2024-10-18 | 97.60 | 94.25 | 95.35 | 0.00 | - | 1 | 0 | 90.97% |
| MSFT241025P00515000 | 2024-09-16 1:33PM EDT | 2024-10-25 | 84.85 | 94.40 | 95.05 | 0.00 | - | - | 0 | 51.71% |
| MSFT241115P00515000 | 2024-08-20 11:28AM EDT | 2024-11-15 | 93.00 | 75.50 | 78.30 | 0.00 | - | - | 0 | 0.00% |
| MSFT241220P00515000 | 2024-08-08 3:04PM EDT | 2024-12-20 | 113.35 | 111.20 | 114.05 | 0.00 | - | 1 | 0 | 65.09% |
| MSFT250117P00515000 | 2024-09-03 12:30PM EDT | 2025-01-17 | 103.60 | 96.80 | 100.40 | 0.00 | - | 1 | 0 | 35.49% |
| MSFT250321P00515000 | 2024-07-16 11:42AM EDT | 2025-03-21 | 71.02 | 92.00 | 96.40 | 0.00 | - | 70 | 35 | 19.91% |
| MSFT250417P00515000 | 2024-09-23 12:50PM EDT | 2025-04-17 | 81.45 | 94.00 | 95.40 | 0.00 | - | 21 | 0 | 15.25% |
| MSFT250620P00515000 | 2024-09-26 12:39PM EDT | 2025-06-20 | 85.90 | 95.00 | 95.85 | 0.00 | - | 3 | 17 | 14.59% |
| MSFT250919P00515000 | 2024-09-30 11:40AM EDT | 2025-09-19 | 90.35 | 96.25 | 97.05 | 0.00 | - | 5 | 12 | 14.73% |
| MSFT251219P00515000 | 2024-05-20 3:27PM EDT | 2025-12-19 | 94.04 | 78.95 | 82.75 | 0.00 | - | 27 | 25 | 0.00% |
