認購期權範圍2024年4月19日
| 合約名稱 | 上次交易日期 | 拍板 | 收市價 | 買盤 | 賣出價 | 變化 | % 變化 | 成交量 | 未平倉合約 | 引伸波幅 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240419C00160000 | 2023-11-22 2:26PM EST | 160.00 | 221.46 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT240419C00170000 | 2023-10-13 11:26AM EST | 170.00 | 162.00 | 201.00 | 203.55 | 0.00 | - | 1 | 2 | 0.00% |
| MSFT240419C00185000 | 2023-09-15 9:44AM EST | 185.00 | 153.53 | 146.05 | 149.45 | 0.00 | - | - | 3 | 0.00% |
| MSFT240419C00195000 | 2023-08-21 10:11AM EST | 195.00 | 129.35 | 137.00 | 138.75 | 0.00 | - | - | 10 | 0.00% |
| MSFT240419C00200000 | 2023-11-29 11:22AM EST | 200.00 | 182.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT240419C00205000 | 2023-11-22 3:34PM EST | 205.00 | 177.12 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MSFT240419C00210000 | 2023-11-14 12:33PM EST | 210.00 | 163.48 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT240419C00220000 | 2023-08-24 10:49AM EST | 220.00 | 111.30 | 103.40 | 106.75 | 0.00 | - | 3 | 3 | 0.00% |
| MSFT240419C00225000 | 2023-10-20 12:16PM EST | 225.00 | 110.20 | 148.65 | 151.90 | 0.00 | - | 1 | 1 | 0.00% |
| MSFT240419C00230000 | 2023-08-28 8:36AM EST | 230.00 | 105.36 | 89.90 | 93.70 | 0.00 | - | - | 1 | 0.00% |
| MSFT240419C00235000 | 2023-11-14 2:49PM EST | 235.00 | 139.62 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| MSFT240419C00240000 | 2023-11-21 12:46PM EST | 240.00 | 138.72 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT240419C00245000 | 2023-11-28 2:20PM EST | 245.00 | 141.41 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT240419C00250000 | 2023-11-29 12:44PM EST | 250.00 | 134.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT240419C00255000 | 2023-11-14 1:58PM EST | 255.00 | 119.46 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| MSFT240419C00260000 | 2023-11-09 10:00AM EST | 260.00 | 109.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT240419C00265000 | 2023-11-21 2:00PM EST | 265.00 | 113.93 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT240419C00270000 | 2023-11-24 10:54AM EST | 270.00 | 112.46 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MSFT240419C00275000 | 2023-11-17 12:51PM EST | 275.00 | 104.66 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT240419C00280000 | 2023-11-22 12:25PM EST | 280.00 | 106.18 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT240419C00285000 | 2023-11-28 11:38AM EST | 285.00 | 104.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT240419C00290000 | 2023-11-28 12:48PM EST | 290.00 | 99.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT240419C00295000 | 2023-11-22 1:58PM EST | 295.00 | 92.15 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| MSFT240419C00300000 | 2023-11-29 3:11PM EST | 300.00 | 87.83 | 0.00 | 0.00 | 0.00 | - | 311 | 0 | 0.00% |
| MSFT240419C00305000 | 2023-11-28 2:23PM EST | 305.00 | 84.84 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| MSFT240419C00310000 | 2023-11-29 3:04PM EST | 310.00 | 79.12 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT240419C00315000 | 2023-11-29 9:30AM EST | 315.00 | 79.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT240419C00320000 | 2023-11-29 11:34AM EST | 320.00 | 68.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT240419C00325000 | 2023-11-29 10:02AM EST | 325.00 | 67.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT240419C00330000 | 2023-11-22 1:59PM EST | 330.00 | 61.15 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
| MSFT240419C00335000 | 2023-11-29 12:07PM EST | 335.00 | 55.82 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT240419C00340000 | 2023-11-29 2:12PM EST | 340.00 | 53.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT240419C00345000 | 2023-11-29 2:03PM EST | 345.00 | 48.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT240419C00350000 | 2023-11-29 2:59PM EST | 350.00 | 45.90 | 0.00 | 0.00 | 0.00 | - | 70 | 0 | 0.00% |
| MSFT240419C00355000 | 2023-11-28 10:23AM EST | 355.00 | 43.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT240419C00360000 | 2023-11-29 3:00PM EST | 360.00 | 38.41 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| MSFT240419C00365000 | 2023-11-29 12:28PM EST | 365.00 | 34.20 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| MSFT240419C00370000 | 2023-11-29 2:49PM EST | 370.00 | 31.79 | 0.00 | 0.00 | 0.00 | - | 57 | 0 | 0.00% |
| MSFT240419C00375000 | 2023-11-29 3:18PM EST | 375.00 | 28.00 | 0.00 | 0.00 | 0.00 | - | 55 | 0 | 0.00% |
| MSFT240419C00380000 | 2023-11-29 3:56PM EST | 380.00 | 25.11 | 0.00 | 0.00 | 0.00 | - | 171 | 0 | 0.10% |
| MSFT240419C00385000 | 2023-11-29 1:06PM EST | 385.00 | 22.70 | 0.00 | 0.00 | 0.00 | - | 105 | 0 | 0.78% |
| MSFT240419C00390000 | 2023-11-29 3:18PM EST | 390.00 | 19.90 | 0.00 | 0.00 | 0.00 | - | 58 | 0 | 0.78% |
| MSFT240419C00395000 | 2023-11-29 3:37PM EST | 395.00 | 17.67 | 0.00 | 0.00 | 0.00 | - | 62 | 0 | 1.56% |
| MSFT240419C00400000 | 2023-11-29 3:58PM EST | 400.00 | 15.40 | 0.00 | 0.00 | 0.00 | - | 189 | 0 | 1.56% |
| MSFT240419C00405000 | 2023-11-29 2:40PM EST | 405.00 | 14.00 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
| MSFT240419C00410000 | 2023-11-29 2:29PM EST | 410.00 | 12.05 | 0.00 | 0.00 | 0.00 | - | 197 | 0 | 3.13% |
| MSFT240419C00415000 | 2023-11-29 2:59PM EST | 415.00 | 10.59 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 3.13% |
| MSFT240419C00420000 | 2023-11-29 3:56PM EST | 420.00 | 8.80 | 0.00 | 0.00 | 0.00 | - | 219 | 0 | 3.13% |
| MSFT240419C00425000 | 2023-11-29 2:49PM EST | 425.00 | 7.92 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 3.13% |
| MSFT240419C00430000 | 2023-11-29 9:47AM EST | 430.00 | 7.27 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| MSFT240419C00435000 | 2023-11-29 1:48PM EST | 435.00 | 5.60 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 6.25% |
| MSFT240419C00440000 | 2023-11-29 1:53PM EST | 440.00 | 4.75 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 6.25% |
| MSFT240419C00445000 | 2023-11-29 2:54PM EST | 445.00 | 4.19 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| MSFT240419C00450000 | 2023-11-29 9:53AM EST | 450.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MSFT240419C00455000 | 2023-11-29 3:51PM EST | 455.00 | 2.98 | 0.00 | 0.00 | 0.00 | - | 54 | 0 | 6.25% |
| MSFT240419C00460000 | 2023-11-29 9:53AM EST | 460.00 | 2.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MSFT240419C00465000 | 2023-11-29 3:22PM EST | 465.00 | 2.16 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 6.25% |
| MSFT240419C00470000 | 2023-11-29 10:35AM EST | 470.00 | 1.86 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MSFT240419C00480000 | 2023-11-28 10:40AM EST | 480.00 | 1.57 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| MSFT240419C00490000 | 2023-11-29 9:55AM EST | 490.00 | 1.07 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| MSFT240419C00500000 | 2023-11-28 3:38PM EST | 500.00 | 0.87 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
| MSFT240419C00520000 | 2023-11-28 12:16PM EST | 520.00 | 0.53 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
認沽盤範圍2024年4月19日
| 合約名稱 | 上次交易日期 | 拍板 | 收市價 | 買盤 | 賣出價 | 變化 | % 變化 | 成交量 | 未平倉合約 | 引伸波幅 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240419P00160000 | 2023-11-17 11:20AM EST | 160.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 25.00% |
| MSFT240419P00165000 | 2023-11-17 11:21AM EST | 165.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| MSFT240419P00170000 | 2023-11-17 11:23AM EST | 170.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| MSFT240419P00175000 | 2023-11-17 11:23AM EST | 175.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| MSFT240419P00180000 | 2023-11-17 11:46AM EST | 180.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| MSFT240419P00185000 | 2023-11-17 11:47AM EST | 185.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| MSFT240419P00190000 | 2023-11-17 11:48AM EST | 190.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| MSFT240419P00195000 | 2023-11-21 2:52PM EST | 195.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| MSFT240419P00200000 | 2023-11-29 3:26PM EST | 200.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| MSFT240419P00205000 | 2023-11-27 1:17PM EST | 205.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| MSFT240419P00210000 | 2023-11-27 12:28PM EST | 210.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| MSFT240419P00215000 | 2023-11-27 1:40PM EST | 215.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| MSFT240419P00220000 | 2023-11-28 11:36AM EST | 220.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| MSFT240419P00225000 | 2023-11-28 12:21PM EST | 225.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 12.50% |
| MSFT240419P00230000 | 2023-11-22 2:37PM EST | 230.00 | 0.43 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| MSFT240419P00235000 | 2023-11-29 10:27AM EST | 235.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| MSFT240419P00240000 | 2023-11-20 12:33PM EST | 240.00 | 0.59 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| MSFT240419P00245000 | 2023-11-20 12:31PM EST | 245.00 | 0.69 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 12.50% |
| MSFT240419P00250000 | 2023-11-29 1:05PM EST | 250.00 | 0.66 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| MSFT240419P00255000 | 2023-11-20 2:47PM EST | 255.00 | 0.87 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MSFT240419P00260000 | 2023-11-21 1:25PM EST | 260.00 | 1.13 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MSFT240419P00265000 | 2023-11-29 3:00PM EST | 265.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 12.50% |
| MSFT240419P00270000 | 2023-11-29 1:58PM EST | 270.00 | 1.11 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 12.50% |
| MSFT240419P00275000 | 2023-11-29 2:10PM EST | 275.00 | 1.26 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| MSFT240419P00280000 | 2023-11-29 3:05PM EST | 280.00 | 1.41 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| MSFT240419P00285000 | 2023-11-29 1:10PM EST | 285.00 | 1.63 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MSFT240419P00290000 | 2023-11-28 10:02AM EST | 290.00 | 1.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MSFT240419P00295000 | 2023-11-29 2:27PM EST | 295.00 | 2.12 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 6.25% |
| MSFT240419P00300000 | 2023-11-29 3:54PM EST | 300.00 | 2.45 | 0.00 | 0.00 | 0.00 | - | 125 | 0 | 6.25% |
| MSFT240419P00305000 | 2023-11-29 9:36AM EST | 305.00 | 2.60 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| MSFT240419P00310000 | 2023-11-29 2:36PM EST | 310.00 | 3.15 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 6.25% |
| MSFT240419P00315000 | 2023-11-29 10:38AM EST | 315.00 | 3.62 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 6.25% |
| MSFT240419P00320000 | 2023-11-29 2:59PM EST | 320.00 | 4.10 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 6.25% |
| MSFT240419P00325000 | 2023-11-29 1:23PM EST | 325.00 | 4.79 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 6.25% |
| MSFT240419P00330000 | 2023-11-29 3:58PM EST | 330.00 | 5.48 | 0.00 | 0.00 | 0.00 | - | 67 | 0 | 6.25% |
| MSFT240419P00335000 | 2023-11-29 2:59PM EST | 335.00 | 6.10 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 3.13% |
| MSFT240419P00340000 | 2023-11-29 3:42PM EST | 340.00 | 7.10 | 0.00 | 0.00 | 0.00 | - | 101 | 0 | 3.13% |
| MSFT240419P00345000 | 2023-11-29 9:42AM EST | 345.00 | 7.45 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
| MSFT240419P00350000 | 2023-11-29 2:59PM EST | 350.00 | 9.05 | 0.00 | 0.00 | 0.00 | - | 71 | 0 | 3.13% |
| MSFT240419P00355000 | 2023-11-29 3:37PM EST | 355.00 | 10.50 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 3.13% |
| MSFT240419P00360000 | 2023-11-29 3:58PM EST | 360.00 | 11.98 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 1.56% |
| MSFT240419P00365000 | 2023-11-28 2:26PM EST | 365.00 | 13.00 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 1.56% |
| MSFT240419P00370000 | 2023-11-29 1:10PM EST | 370.00 | 15.08 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.78% |
| MSFT240419P00375000 | 2023-11-29 3:19PM EST | 375.00 | 17.20 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 0.39% |
| MSFT240419P00380000 | 2023-11-29 3:10PM EST | 380.00 | 19.00 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.00% |
| MSFT240419P00385000 | 2023-11-29 3:32PM EST | 385.00 | 21.60 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 0.00% |
| MSFT240419P00390000 | 2023-11-29 3:32PM EST | 390.00 | 24.15 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| MSFT240419P00395000 | 2023-11-27 1:29PM EST | 395.00 | 26.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MSFT240419P00400000 | 2023-11-29 3:21PM EST | 400.00 | 29.90 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.00% |
| MSFT240419P00405000 | 2023-11-20 9:51AM EST | 405.00 | 36.15 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| MSFT240419P00410000 | 2023-11-29 11:30AM EST | 410.00 | 35.80 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| MSFT240419P00415000 | 2023-11-29 10:52AM EST | 415.00 | 39.50 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| MSFT240419P00420000 | 2023-11-21 3:35PM EST | 420.00 | 49.48 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT240419P00425000 | 2023-11-29 2:49PM EST | 425.00 | 46.74 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT240419P00430000 | 2023-11-27 3:05PM EST | 430.00 | 51.97 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| MSFT240419P00435000 | 2023-11-21 3:35PM EST | 435.00 | 62.58 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MSFT240419P00440000 | 2023-11-21 3:33PM EST | 440.00 | 67.68 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT240419P00445000 | 2023-11-16 9:42AM EST | 445.00 | 72.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MSFT240419P00460000 | 2023-11-22 10:10AM EST | 460.00 | 84.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MSFT240419P00470000 | 2023-10-03 11:43AM EST | 470.00 | 156.14 | 120.60 | 123.90 | 0.00 | - | 4 | 0 | 64.17% |
| MSFT240419P00480000 | 2023-10-12 11:46AM EST | 480.00 | 147.47 | 109.50 | 112.45 | 0.00 | - | 15 | 0 | 42.32% |
| MSFT240419P00490000 | 2023-11-21 3:33PM EST | 490.00 | 117.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT240419P00500000 | 2023-11-21 3:35PM EST | 500.00 | 127.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT240419P00520000 | 2023-11-21 3:35PM EST | 520.00 | 147.76 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
