認購期權範圍2024年5月24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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240524C00280000 | 2024-04-22 9:44AM EDT | 280.00 | 122.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MSFT240524C00295000 | 2024-04-16 11:26AM EDT | 295.00 | 123.25 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MSFT240524C00315000 | 2024-04-26 9:31AM EDT | 315.00 | 95.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| MSFT240524C00330000 | 2024-04-16 11:31AM EDT | 330.00 | 88.51 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MSFT240524C00335000 | 2024-04-25 2:28PM EDT | 335.00 | 65.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| MSFT240524C00345000 | 2024-04-25 11:51AM EDT | 345.00 | 50.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT240524C00350000 | 2024-04-29 9:51AM EDT | 350.00 | 51.49 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT240524C00355000 | 2024-04-26 2:39PM EDT | 355.00 | 55.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT240524C00360000 | 2024-04-26 11:27AM EDT | 360.00 | 50.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT240524C00365000 | 2024-04-19 10:15AM EDT | 365.00 | 41.06 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MSFT240524C00370000 | 2024-04-29 9:54AM EDT | 370.00 | 32.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT240524C00375000 | 2024-04-26 2:56PM EDT | 375.00 | 35.97 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| MSFT240524C00380000 | 2024-04-29 9:39AM EDT | 380.00 | 25.22 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT240524C00385000 | 2024-04-29 3:45PM EDT | 385.00 | 21.00 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| MSFT240524C00390000 | 2024-04-29 3:37PM EDT | 390.00 | 17.10 | 0.00 | 0.00 | 0.00 | - | 129 | 0 | 0.00% |
| MSFT240524C00395000 | 2024-04-29 2:42PM EDT | 395.00 | 13.40 | 0.00 | 0.00 | 0.00 | - | 108 | 0 | 0.00% |
| MSFT240524C00400000 | 2024-04-29 3:59PM EDT | 400.00 | 11.40 | 0.00 | 0.00 | 0.00 | - | 236 | 0 | 0.00% |
| MSFT240524C00405000 | 2024-04-29 3:59PM EDT | 405.00 | 8.60 | 0.00 | 0.00 | 0.00 | - | 363 | 0 | 0.78% |
| MSFT240524C00410000 | 2024-04-29 3:59PM EDT | 410.00 | 6.55 | 0.00 | 0.00 | 0.00 | - | 382 | 0 | 1.56% |
| MSFT240524C00415000 | 2024-04-29 3:50PM EDT | 415.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 116 | 0 | 3.13% |
| MSFT240524C00420000 | 2024-04-29 3:58PM EDT | 420.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 332 | 0 | 3.13% |
| MSFT240524C00425000 | 2024-04-29 3:50PM EDT | 425.00 | 2.28 | 0.00 | 0.00 | 0.00 | - | 278 | 0 | 6.25% |
| MSFT240524C00430000 | 2024-04-29 3:55PM EDT | 430.00 | 1.71 | 0.00 | 0.00 | 0.00 | - | 95 | 0 | 6.25% |
| MSFT240524C00435000 | 2024-04-29 3:59PM EDT | 435.00 | 1.21 | 0.00 | 0.00 | 0.00 | - | 102 | 0 | 6.25% |
| MSFT240524C00440000 | 2024-04-29 3:56PM EDT | 440.00 | 0.83 | 0.00 | 0.00 | 0.00 | - | 204 | 0 | 6.25% |
| MSFT240524C00445000 | 2024-04-29 3:52PM EDT | 445.00 | 0.56 | 0.00 | 0.00 | 0.00 | - | 110 | 0 | 6.25% |
| MSFT240524C00450000 | 2024-04-29 3:48PM EDT | 450.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 6.25% |
| MSFT240524C00455000 | 2024-04-29 3:37PM EDT | 455.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 12.50% |
| MSFT240524C00460000 | 2024-04-29 3:48PM EDT | 460.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 61 | 0 | 12.50% |
| MSFT240524C00465000 | 2024-04-29 3:37PM EDT | 465.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| MSFT240524C00470000 | 2024-04-29 1:55PM EDT | 470.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 12.50% |
| MSFT240524C00475000 | 2024-04-26 1:54PM EDT | 475.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 62 | 0 | 12.50% |
| MSFT240524C00480000 | 2024-04-29 10:43AM EDT | 480.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| MSFT240524C00485000 | 2024-04-26 3:43PM EDT | 485.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 137 | 0 | 12.50% |
| MSFT240524C00490000 | 2024-04-29 10:22AM EDT | 490.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 12.50% |
| MSFT240524C00495000 | 2024-04-26 10:18AM EDT | 495.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| MSFT240524C00500000 | 2024-04-26 11:34AM EDT | 500.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 12.50% |
| MSFT240524C00510000 | 2024-04-25 10:11AM EDT | 510.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| MSFT240524C00515000 | 2024-04-26 9:30AM EDT | 515.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| MSFT240524C00520000 | 2024-04-12 11:31AM EDT | 520.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| MSFT240524C00525000 | 2024-04-25 2:09PM EDT | 525.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
認沽盤範圍2024年5月24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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240524P00220000 | 2024-04-25 10:08AM EDT | 220.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| MSFT240524P00230000 | 2024-04-25 10:08AM EDT | 230.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| MSFT240524P00250000 | 2024-04-25 10:07AM EDT | 250.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| MSFT240524P00260000 | 2024-04-25 1:11PM EDT | 260.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| MSFT240524P00265000 | 2024-04-25 9:41AM EDT | 265.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| MSFT240524P00270000 | 2024-04-25 2:23PM EDT | 270.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| MSFT240524P00275000 | 2024-04-24 11:10AM EDT | 275.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| MSFT240524P00280000 | 2024-04-25 2:19PM EDT | 280.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 25.00% |
| MSFT240524P00285000 | 2024-04-26 12:53PM EDT | 285.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| MSFT240524P00290000 | 2024-04-25 10:39AM EDT | 290.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| MSFT240524P00295000 | 2024-04-24 10:46AM EDT | 295.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| MSFT240524P00300000 | 2024-04-29 3:29PM EDT | 300.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 25.00% |
| MSFT240524P00305000 | 2024-04-26 11:03AM EDT | 305.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 25.00% |
| MSFT240524P00310000 | 2024-04-26 1:21PM EDT | 310.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| MSFT240524P00315000 | 2024-04-29 3:45PM EDT | 315.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| MSFT240524P00320000 | 2024-04-29 3:19PM EDT | 320.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 56 | 0 | 12.50% |
| MSFT240524P00325000 | 2024-04-29 3:06PM EDT | 325.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| MSFT240524P00330000 | 2024-04-29 3:32PM EDT | 330.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 12.50% |
| MSFT240524P00335000 | 2024-04-29 2:27PM EDT | 335.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| MSFT240524P00340000 | 2024-04-29 1:15PM EDT | 340.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 12.50% |
| MSFT240524P00345000 | 2024-04-29 3:50PM EDT | 345.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 12.50% |
| MSFT240524P00350000 | 2024-04-29 3:52PM EDT | 350.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 12.50% |
| MSFT240524P00355000 | 2024-04-29 3:39PM EDT | 355.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 67 | 0 | 12.50% |
| MSFT240524P00360000 | 2024-04-29 3:43PM EDT | 360.00 | 0.77 | 0.00 | 0.00 | 0.00 | - | 85 | 0 | 6.25% |
| MSFT240524P00365000 | 2024-04-29 3:44PM EDT | 365.00 | 1.02 | 0.00 | 0.00 | 0.00 | - | 94 | 0 | 6.25% |
| MSFT240524P00370000 | 2024-04-29 3:32PM EDT | 370.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 111 | 0 | 6.25% |
| MSFT240524P00375000 | 2024-04-29 3:54PM EDT | 375.00 | 1.81 | 0.00 | 0.00 | 0.00 | - | 48 | 0 | 6.25% |
| MSFT240524P00380000 | 2024-04-29 3:55PM EDT | 380.00 | 2.56 | 0.00 | 0.00 | 0.00 | - | 134 | 0 | 6.25% |
| MSFT240524P00385000 | 2024-04-29 3:59PM EDT | 385.00 | 3.35 | 0.00 | 0.00 | 0.00 | - | 259 | 0 | 3.13% |
| MSFT240524P00390000 | 2024-04-29 3:59PM EDT | 390.00 | 4.65 | 0.00 | 0.00 | 0.00 | - | 120 | 0 | 3.13% |
| MSFT240524P00395000 | 2024-04-29 3:46PM EDT | 395.00 | 6.55 | 0.00 | 0.00 | 0.00 | - | 295 | 0 | 1.56% |
| MSFT240524P00400000 | 2024-04-29 3:56PM EDT | 400.00 | 8.20 | 0.00 | 0.00 | 0.00 | - | 362 | 0 | 0.78% |
| MSFT240524P00405000 | 2024-04-29 3:01PM EDT | 405.00 | 11.55 | 0.00 | 0.00 | 0.00 | - | 166 | 0 | 0.00% |
| MSFT240524P00410000 | 2024-04-29 2:26PM EDT | 410.00 | 14.02 | 0.00 | 0.00 | 0.00 | - | 49 | 0 | 0.00% |
| MSFT240524P00415000 | 2024-04-29 2:33PM EDT | 415.00 | 18.00 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| MSFT240524P00420000 | 2024-04-26 3:41PM EDT | 420.00 | 16.00 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 0.00% |
| MSFT240524P00425000 | 2024-04-26 12:05PM EDT | 425.00 | 19.10 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| MSFT240524P00430000 | 2024-04-26 3:55PM EDT | 430.00 | 24.78 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| MSFT240524P00435000 | 2024-04-26 10:22AM EDT | 435.00 | 26.00 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| MSFT240524P00440000 | 2024-04-23 1:41PM EDT | 440.00 | 34.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT240524P00445000 | 2024-04-23 1:41PM EDT | 445.00 | 38.93 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MSFT240524P00450000 | 2024-04-16 11:17AM EDT | 450.00 | 36.57 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| MSFT240524P00460000 | 2024-04-26 12:26PM EDT | 460.00 | 51.20 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| MSFT240524P00465000 | 2024-04-18 3:33PM EDT | 465.00 | 59.95 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MSFT240524P00495000 | 2024-04-09 2:24PM EDT | 495.00 | 70.77 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MSFT240524P00500000 | 2024-04-09 2:24PM EDT | 500.00 | 75.76 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
