認購期權範圍2024年5月31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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240531C00240000 | 2024-04-26 10:21AM EDT | 240.00 | 171.05 | 155.00 | 156.90 | 0.00 | - | 2 | 1 | 77.83% |
| MSFT240531C00250000 | 2024-04-29 12:42PM EDT | 250.00 | 149.80 | 145.30 | 147.10 | -2.10 | -1.38% | 1 | 3 | 77.86% |
| MSFT240531C00275000 | 2024-04-19 3:24PM EDT | 275.00 | 125.68 | 120.40 | 122.30 | 0.00 | - | 1 | 1 | 65.87% |
| MSFT240531C00300000 | 2024-04-29 10:33AM EDT | 300.00 | 103.20 | 95.40 | 97.50 | 0.00 | - | 10 | 39 | 53.37% |
| MSFT240531C00315000 | 2024-04-18 10:07AM EDT | 315.00 | 94.80 | 80.50 | 82.50 | 0.00 | - | - | 3 | 53.81% |
| MSFT240531C00320000 | 2024-04-24 1:46PM EDT | 320.00 | 91.13 | 75.80 | 77.25 | 0.00 | - | - | 1 | 49.19% |
| MSFT240531C00325000 | 2024-04-19 3:23PM EDT | 325.00 | 76.95 | 70.85 | 72.65 | 0.00 | - | 1 | 1 | 48.84% |
| MSFT240531C00330000 | 2024-04-30 11:31AM EDT | 330.00 | 67.98 | 65.95 | 67.40 | -3.73 | -5.20% | 1 | 1 | 44.43% |
| MSFT240531C00335000 | 2024-04-25 11:09AM EDT | 335.00 | 60.00 | 61.35 | 63.05 | 0.00 | - | - | 1 | 45.07% |
| MSFT240531C00340000 | 2024-04-25 11:52AM EDT | 340.00 | 55.28 | 56.20 | 57.90 | 0.00 | - | 4 | 2 | 41.32% |
| MSFT240531C00345000 | 2024-04-26 9:36AM EDT | 345.00 | 66.85 | 51.65 | 53.00 | 0.00 | - | 1 | 2 | 38.81% |
| MSFT240531C00350000 | 2024-04-30 11:24AM EDT | 350.00 | 48.73 | 47.05 | 47.70 | -4.67 | -8.75% | 6 | 10 | 34.45% |
| MSFT240531C00355000 | 2024-04-30 1:18PM EDT | 355.00 | 42.63 | 42.15 | 43.10 | -13.22 | -23.67% | 2 | 3 | 33.22% |
| MSFT240531C00360000 | 2024-04-30 10:20AM EDT | 360.00 | 41.05 | 37.45 | 38.55 | -0.80 | -1.91% | 113 | 29 | 31.89% |
| MSFT240531C00365000 | 2024-04-30 12:30PM EDT | 365.00 | 34.00 | 33.20 | 33.80 | -1.80 | -5.03% | 3 | 7 | 29.57% |
| MSFT240531C00370000 | 2024-04-30 11:12AM EDT | 370.00 | 28.77 | 28.60 | 29.40 | -6.08 | -17.45% | 5 | 20 | 28.17% |
| MSFT240531C00375000 | 2024-04-30 10:26AM EDT | 375.00 | 28.07 | 24.85 | 25.30 | -0.68 | -2.37% | 3 | 24 | 27.24% |
| MSFT240531C00380000 | 2024-04-30 12:38PM EDT | 380.00 | 21.15 | 21.00 | 21.30 | -4.07 | -16.14% | 9 | 60 | 26.06% |
| MSFT240531C00385000 | 2024-04-30 1:35PM EDT | 385.00 | 17.55 | 17.35 | 17.65 | -4.25 | -19.50% | 19 | 40 | 25.18% |
| MSFT240531C00390000 | 2024-04-30 1:24PM EDT | 390.00 | 14.25 | 14.15 | 14.40 | -3.75 | -20.83% | 23 | 137 | 24.57% |
| MSFT240531C00395000 | 2024-04-30 1:15PM EDT | 395.00 | 11.40 | 11.30 | 11.55 | -3.10 | -21.38% | 179 | 88 | 24.12% |
| MSFT240531C00400000 | 2024-04-30 1:18PM EDT | 400.00 | 8.90 | 8.85 | 9.00 | -3.40 | -27.64% | 353 | 447 | 23.57% |
| MSFT240531C00405000 | 2024-04-30 1:27PM EDT | 405.00 | 6.95 | 6.75 | 6.90 | -2.70 | -27.98% | 53 | 355 | 23.22% |
| MSFT240531C00410000 | 2024-04-30 1:34PM EDT | 410.00 | 5.15 | 5.05 | 5.25 | -1.77 | -25.58% | 105 | 537 | 23.11% |
| MSFT240531C00415000 | 2024-04-30 1:17PM EDT | 415.00 | 3.85 | 3.70 | 3.90 | -1.85 | -32.46% | 134 | 270 | 22.96% |
| MSFT240531C00420000 | 2024-04-30 1:11PM EDT | 420.00 | 2.79 | 2.73 | 2.86 | -1.46 | -34.35% | 244 | 625 | 22.90% |
| MSFT240531C00425000 | 2024-04-30 1:09PM EDT | 425.00 | 2.04 | 1.97 | 2.07 | -1.06 | -34.19% | 86 | 3,578 | 22.90% |
| MSFT240531C00430000 | 2024-04-30 1:34PM EDT | 430.00 | 1.44 | 1.41 | 1.48 | -0.76 | -34.55% | 105 | 811 | 22.94% |
| MSFT240531C00435000 | 2024-04-30 1:25PM EDT | 435.00 | 0.99 | 0.98 | 1.08 | -0.61 | -38.12% | 60 | 982 | 23.18% |
| MSFT240531C00440000 | 2024-04-30 1:24PM EDT | 440.00 | 0.74 | 0.68 | 0.74 | -0.41 | -35.65% | 64 | 426 | 23.13% |
| MSFT240531C00445000 | 2024-04-30 1:35PM EDT | 445.00 | 0.52 | 0.49 | 0.53 | -0.29 | -35.80% | 21 | 733 | 23.38% |
| MSFT240531C00450000 | 2024-04-30 1:20PM EDT | 450.00 | 0.33 | 0.34 | 0.40 | -0.25 | -43.10% | 57 | 551 | 23.87% |
| MSFT240531C00455000 | 2024-04-30 1:10PM EDT | 455.00 | 0.30 | 0.24 | 0.30 | -0.09 | -23.08% | 7 | 89 | 24.32% |
| MSFT240531C00460000 | 2024-04-30 1:06PM EDT | 460.00 | 0.21 | 0.19 | 0.21 | -0.09 | -30.00% | 34 | 483 | 24.46% |
| MSFT240531C00465000 | 2024-04-30 9:44AM EDT | 465.00 | 0.20 | 0.12 | 0.20 | -0.03 | -13.04% | 2 | 51 | 25.76% |
| MSFT240531C00470000 | 2024-04-30 9:46AM EDT | 470.00 | 0.15 | 0.10 | 0.15 | -0.04 | -21.05% | 3 | 75 | 26.12% |
| MSFT240531C00475000 | 2024-04-30 9:30AM EDT | 475.00 | 0.15 | 0.07 | 0.15 | +0.01 | +7.14% | 1 | 815 | 27.49% |
| MSFT240531C00480000 | 2024-04-30 9:46AM EDT | 480.00 | 0.08 | 0.05 | 0.11 | 0.00 | - | 3 | 107 | 27.69% |
| MSFT240531C00485000 | 2024-04-30 10:48AM EDT | 485.00 | 0.07 | 0.04 | 0.09 | 0.00 | - | 3 | 181 | 28.27% |
| MSFT240531C00490000 | 2024-04-30 10:51AM EDT | 490.00 | 0.05 | 0.02 | 0.10 | -0.14 | -73.68% | 10 | 45 | 29.88% |
| MSFT240531C00495000 | 2024-04-30 10:31AM EDT | 495.00 | 0.05 | 0.04 | 0.06 | -0.04 | -44.44% | 1 | 69 | 29.40% |
| MSFT240531C00500000 | 2024-04-29 3:21PM EDT | 500.00 | 0.03 | 0.03 | 0.05 | 0.00 | - | 152 | 1,011 | 29.88% |
| MSFT240531C00505000 | 2024-04-25 11:22AM EDT | 505.00 | 0.15 | 0.00 | 0.08 | 0.00 | - | - | 9 | 32.62% |
| MSFT240531C00510000 | 2024-04-22 11:01AM EDT | 510.00 | 0.09 | 0.00 | 0.07 | 0.00 | - | - | 6 | 33.30% |
| MSFT240531C00520000 | 2024-04-18 2:11PM EDT | 520.00 | 0.12 | 0.00 | 0.07 | 0.00 | - | - | 2 | 35.55% |
| MSFT240531C00525000 | 2024-04-30 1:23PM EDT | 525.00 | 0.01 | 0.00 | 0.05 | -0.17 | -94.44% | 50 | 1 | 35.35% |
認沽盤範圍2024年5月31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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240531P00220000 | 2024-04-30 11:57AM EDT | 220.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 8 | 66.80% |
| MSFT240531P00230000 | 2024-04-30 9:56AM EDT | 230.00 | 0.03 | 0.00 | 0.05 | -0.05 | -62.50% | 1 | 1 | 62.11% |
| MSFT240531P00240000 | 2024-04-23 12:14PM EDT | 240.00 | 0.05 | 0.00 | 0.06 | 0.00 | - | 1 | 4 | 58.59% |
| MSFT240531P00260000 | 2024-04-23 10:08AM EDT | 260.00 | 0.09 | 0.00 | 0.07 | 0.00 | - | 2 | 3 | 50.39% |
| MSFT240531P00270000 | 2024-04-30 9:46AM EDT | 270.00 | 0.08 | 0.00 | 0.08 | -0.02 | -20.00% | 2 | 10 | 50.39% |
| MSFT240531P00275000 | 2024-04-25 3:41PM EDT | 275.00 | 0.19 | 0.00 | 0.08 | 0.00 | - | - | 6 | 48.15% |
| MSFT240531P00280000 | 2024-04-29 2:32PM EDT | 280.00 | 0.07 | 0.00 | 0.07 | 0.00 | - | 5 | 23 | 45.31% |
| MSFT240531P00285000 | 2024-04-25 11:00AM EDT | 285.00 | 0.35 | 0.01 | 0.10 | 0.00 | - | - | 2 | 44.92% |
| MSFT240531P00290000 | 2024-04-26 3:10PM EDT | 290.00 | 0.08 | 0.07 | 0.11 | 0.00 | - | 10 | 11 | 43.26% |
| MSFT240531P00295000 | 2024-04-26 3:11PM EDT | 295.00 | 0.09 | 0.08 | 0.12 | 0.00 | - | 6 | 5 | 41.60% |
| MSFT240531P00300000 | 2024-04-30 10:19AM EDT | 300.00 | 0.09 | 0.05 | 0.12 | +0.01 | +12.50% | 2 | 29 | 39.45% |
| MSFT240531P00305000 | 2024-04-26 10:59AM EDT | 305.00 | 0.14 | 0.07 | 0.14 | 0.00 | - | 2 | 3 | 38.09% |
| MSFT240531P00310000 | 2024-04-30 12:23PM EDT | 310.00 | 0.11 | 0.11 | 0.15 | 0.00 | - | 12 | 17 | 36.28% |
| MSFT240531P00315000 | 2024-04-26 2:54PM EDT | 315.00 | 0.18 | 0.12 | 0.19 | 0.00 | - | 2 | 4 | 35.25% |
| MSFT240531P00320000 | 2024-04-30 11:17AM EDT | 320.00 | 0.19 | 0.15 | 0.23 | 0.00 | - | 1 | 14 | 34.03% |
| MSFT240531P00325000 | 2024-04-30 9:57AM EDT | 325.00 | 0.21 | 0.20 | 0.28 | -0.04 | -16.00% | 1 | 51 | 32.86% |
| MSFT240531P00330000 | 2024-04-30 10:03AM EDT | 330.00 | 0.26 | 0.26 | 0.34 | -0.06 | -18.75% | 1 | 45 | 31.62% |
| MSFT240531P00335000 | 2024-04-30 9:56AM EDT | 335.00 | 0.33 | 0.33 | 0.42 | +0.03 | +10.00% | 1 | 34 | 30.47% |
| MSFT240531P00340000 | 2024-04-30 9:54AM EDT | 340.00 | 0.39 | 0.43 | 0.52 | -0.05 | -11.36% | 11 | 94 | 29.30% |
| MSFT240531P00345000 | 2024-04-30 12:41PM EDT | 345.00 | 0.60 | 0.56 | 0.64 | +0.11 | +22.45% | 13 | 59 | 28.08% |
| MSFT240531P00350000 | 2024-04-30 12:52PM EDT | 350.00 | 0.80 | 0.74 | 0.81 | +0.18 | +29.03% | 21 | 548 | 26.99% |
| MSFT240531P00355000 | 2024-04-30 1:11PM EDT | 355.00 | 1.04 | 0.98 | 1.05 | +0.22 | +27.85% | 21 | 85 | 26.04% |
| MSFT240531P00360000 | 2024-04-30 1:15PM EDT | 360.00 | 1.34 | 1.31 | 1.41 | +0.21 | +18.58% | 79 | 237 | 25.32% |
| MSFT240531P00365000 | 2024-04-30 1:11PM EDT | 365.00 | 1.76 | 1.76 | 1.88 | +0.54 | +44.26% | 50 | 156 | 24.59% |
| MSFT240531P00370000 | 2024-04-30 1:15PM EDT | 370.00 | 2.42 | 2.39 | 2.49 | +0.52 | +27.37% | 56 | 259 | 23.85% |
| MSFT240531P00375000 | 2024-04-30 1:25PM EDT | 375.00 | 3.26 | 3.20 | 3.30 | +0.86 | +35.83% | 21 | 474 | 23.18% |
| MSFT240531P00380000 | 2024-04-30 1:16PM EDT | 380.00 | 4.40 | 4.25 | 4.45 | +1.40 | +46.67% | 231 | 539 | 22.80% |
| MSFT240531P00385000 | 2024-04-30 1:19PM EDT | 385.00 | 5.80 | 5.65 | 5.85 | +1.70 | +41.46% | 67 | 1,495 | 22.31% |
| MSFT240531P00390000 | 2024-04-30 1:07PM EDT | 390.00 | 7.50 | 7.45 | 7.60 | +1.90 | +33.93% | 37 | 1,160 | 21.87% |
| MSFT240531P00395000 | 2024-04-30 1:30PM EDT | 395.00 | 9.68 | 9.55 | 9.80 | +1.88 | +24.10% | 55 | 256 | 21.60% |
| MSFT240531P00400000 | 2024-04-30 1:11PM EDT | 400.00 | 12.05 | 12.10 | 12.35 | +3.15 | +35.39% | 91 | 324 | 21.25% |
| MSFT240531P00405000 | 2024-04-30 11:57AM EDT | 405.00 | 13.95 | 15.05 | 15.35 | +2.65 | +23.45% | 17 | 142 | 21.01% |
| MSFT240531P00410000 | 2024-04-30 1:02PM EDT | 410.00 | 18.55 | 18.35 | 18.75 | +3.05 | +19.68% | 3 | 133 | 20.84% |
| MSFT240531P00415000 | 2024-04-30 11:11AM EDT | 415.00 | 21.00 | 22.05 | 22.50 | +2.48 | +13.39% | 4 | 117 | 20.69% |
| MSFT240531P00420000 | 2024-04-30 9:45AM EDT | 420.00 | 25.01 | 25.80 | 26.55 | +2.86 | +12.91% | 3 | 104 | 20.54% |
| MSFT240531P00425000 | 2024-04-30 11:03AM EDT | 425.00 | 28.00 | 30.35 | 31.30 | +8.85 | +46.21% | 14 | 97 | 22.18% |
| MSFT240531P00430000 | 2024-04-30 11:57AM EDT | 430.00 | 33.28 | 34.50 | 35.60 | +1.78 | +5.65% | 1 | 33 | 21.53% |
| MSFT240531P00435000 | 2024-04-23 10:52AM EDT | 435.00 | 31.12 | 39.30 | 40.20 | 0.00 | - | 2 | 4 | 21.41% |
| MSFT240531P00440000 | 2024-04-29 10:37AM EDT | 440.00 | 38.30 | 43.95 | 45.05 | 0.00 | - | 4 | 10 | 22.32% |
| MSFT240531P00445000 | 2024-04-17 10:03AM EDT | 445.00 | 33.00 | 48.55 | 50.05 | 0.00 | - | - | 1 | 24.15% |
| MSFT240531P00450000 | 2024-04-17 3:44PM EDT | 450.00 | 39.86 | 53.30 | 55.25 | 0.00 | - | - | 1 | 27.45% |
| MSFT240531P00465000 | 2024-04-25 3:21PM EDT | 465.00 | 67.02 | 68.65 | 70.25 | 0.00 | - | - | 0 | 32.76% |
| MSFT240531P00470000 | 2024-04-22 11:53AM EDT | 470.00 | 70.75 | 73.65 | 75.35 | 0.00 | - | 2 | 0 | 35.25% |
