認購期權範圍2024年8月16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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240816C00185000 | 2024-02-20 1:39PM EDT | 185.00 | 217.99 | 246.05 | 250.00 | 0.00 | - | 2 | 1 | 168.48% |
| MSFT240816C00200000 | 2024-04-15 2:17PM EDT | 200.00 | 217.37 | 207.15 | 211.50 | 0.00 | - | 1 | 2 | 80.65% |
| MSFT240816C00210000 | 2024-01-17 10:33AM EDT | 210.00 | 181.25 | 0.00 | 0.00 | 0.00 | - | - | 30 | 0.00% |
| MSFT240816C00220000 | 2024-04-05 10:43AM EDT | 220.00 | 206.49 | 187.25 | 192.00 | 0.00 | - | 1 | 5 | 72.72% |
| MSFT240816C00240000 | 2024-02-09 4:47PM EDT | 240.00 | 185.63 | 170.55 | 173.30 | 0.00 | - | - | 4 | 72.84% |
| MSFT240816C00250000 | 2024-04-16 2:33PM EDT | 250.00 | 169.74 | 158.00 | 162.50 | 0.00 | - | 5 | 1,537 | 62.29% |
| MSFT240816C00260000 | 2024-04-23 9:51AM EDT | 260.00 | 148.85 | 149.00 | 153.00 | 0.00 | - | 2 | 35 | 60.80% |
| MSFT240816C00270000 | 2024-04-25 12:36PM EDT | 270.00 | 129.71 | 139.00 | 143.00 | 0.00 | - | 6 | 20 | 56.67% |
| MSFT240816C00280000 | 2024-04-25 10:55AM EDT | 280.00 | 117.03 | 129.00 | 133.50 | 0.00 | - | 3 | 27 | 53.41% |
| MSFT240816C00290000 | 2024-04-25 9:36AM EDT | 290.00 | 108.50 | 119.30 | 124.00 | 0.00 | - | 5 | 13 | 50.59% |
| MSFT240816C00300000 | 2024-04-25 9:55AM EDT | 300.00 | 98.27 | 110.00 | 114.00 | 0.00 | - | 1 | 40 | 52.36% |
| MSFT240816C00305000 | 2024-04-24 11:13AM EDT | 305.00 | 109.88 | 105.00 | 109.50 | 0.00 | - | 2 | 29 | 51.38% |
| MSFT240816C00310000 | 2024-04-19 10:26AM EDT | 310.00 | 97.15 | 100.20 | 104.50 | 0.00 | - | 2 | 29 | 49.30% |
| MSFT240816C00315000 | 2024-04-19 10:28AM EDT | 315.00 | 92.84 | 95.20 | 100.00 | 0.00 | - | 3 | 70 | 48.26% |
| MSFT240816C00320000 | 2024-04-26 10:25AM EDT | 320.00 | 98.29 | 90.75 | 95.00 | +14.60 | +17.45% | 11 | 80 | 46.20% |
| MSFT240816C00325000 | 2024-04-19 10:28AM EDT | 325.00 | 83.60 | 86.05 | 90.50 | 0.00 | - | 4 | 38 | 45.09% |
| MSFT240816C00330000 | 2024-04-26 12:49PM EDT | 330.00 | 85.95 | 81.90 | 85.70 | +8.70 | +11.26% | 10 | 92 | 43.39% |
| MSFT240816C00335000 | 2024-04-26 10:28AM EDT | 335.00 | 83.17 | 78.15 | 79.85 | +14.14 | +20.48% | 1 | 149 | 39.82% |
| MSFT240816C00340000 | 2024-04-25 9:30AM EDT | 340.00 | 64.59 | 72.30 | 75.30 | 0.00 | - | 1 | 64 | 38.60% |
| MSFT240816C00345000 | 2024-04-25 1:16PM EDT | 345.00 | 62.59 | 69.10 | 72.00 | 0.00 | - | 3 | 40 | 39.37% |
| MSFT240816C00350000 | 2024-04-26 1:18PM EDT | 350.00 | 67.86 | 64.70 | 66.40 | +9.16 | +15.60% | 4 | 712 | 36.33% |
| MSFT240816C00355000 | 2024-04-26 12:23PM EDT | 355.00 | 63.74 | 60.30 | 63.50 | +10.74 | +20.26% | 2 | 243 | 37.43% |
| MSFT240816C00360000 | 2024-04-26 12:17PM EDT | 360.00 | 59.20 | 56.25 | 57.80 | +8.43 | +16.60% | 5 | 308 | 34.25% |
| MSFT240816C00365000 | 2024-04-25 10:18AM EDT | 365.00 | 45.00 | 52.10 | 53.60 | 0.00 | - | 3 | 272 | 33.23% |
| MSFT240816C00370000 | 2024-04-26 3:13PM EDT | 370.00 | 51.05 | 48.20 | 49.65 | +5.20 | +11.34% | 32 | 636 | 32.46% |
| MSFT240816C00375000 | 2024-04-26 3:58PM EDT | 375.00 | 45.12 | 44.40 | 45.50 | +4.12 | +10.05% | 46,921 | 138 | 31.32% |
| MSFT240816C00380000 | 2024-04-26 3:36PM EDT | 380.00 | 43.10 | 40.60 | 42.05 | +5.03 | +13.21% | 51 | 407 | 30.96% |
| MSFT240816C00385000 | 2024-04-26 3:37PM EDT | 385.00 | 39.50 | 37.05 | 38.45 | +5.00 | +14.49% | 4 | 191 | 30.26% |
| MSFT240816C00390000 | 2024-04-25 3:42PM EDT | 390.00 | 37.71 | 33.25 | 34.80 | +6.31 | +20.10% | 2 | 318 | 29.38% |
| MSFT240816C00395000 | 2024-04-26 3:57PM EDT | 395.00 | 31.07 | 29.95 | 32.55 | +1.32 | +4.44% | 306 | 782 | 29.97% |
| MSFT240816C00400000 | 2024-04-26 3:47PM EDT | 400.00 | 28.60 | 27.65 | 28.20 | +1.70 | +6.32% | 181 | 1,242 | 27.98% |
| MSFT240816C00405000 | 2024-04-26 3:55PM EDT | 405.00 | 25.49 | 24.80 | 25.35 | +1.04 | +4.25% | 131 | 612 | 27.56% |
| MSFT240816C00410000 | 2024-04-26 3:50PM EDT | 410.00 | 23.03 | 22.25 | 22.65 | +1.13 | +5.16% | 392 | 851 | 27.12% |
| MSFT240816C00415000 | 2024-04-26 3:55PM EDT | 415.00 | 20.29 | 19.65 | 20.15 | +1.49 | +7.93% | 96 | 757 | 26.73% |
| MSFT240816C00420000 | 2024-04-26 3:57PM EDT | 420.00 | 17.73 | 17.40 | 17.85 | +0.21 | +1.20% | 166 | 1,313 | 26.39% |
| MSFT240816C00425000 | 2024-04-26 3:43PM EDT | 425.00 | 16.25 | 15.35 | 15.75 | +0.55 | +3.50% | 146 | 1,204 | 26.08% |
| MSFT240816C00430000 | 2024-04-26 3:56PM EDT | 430.00 | 13.80 | 13.55 | 13.85 | -0.10 | -0.72% | 134 | 1,508 | 25.82% |
| MSFT240816C00435000 | 2024-04-26 2:51PM EDT | 435.00 | 12.84 | 11.70 | 12.15 | +0.34 | +2.72% | 50 | 1,200 | 25.62% |
| MSFT240816C00440000 | 2024-04-26 3:59PM EDT | 440.00 | 10.50 | 10.20 | 10.55 | -0.40 | -3.67% | 43 | 3,121 | 25.35% |
| MSFT240816C00445000 | 2024-04-26 3:45PM EDT | 445.00 | 9.40 | 8.80 | 9.20 | -0.14 | -1.47% | 43 | 1,439 | 25.21% |
| MSFT240816C00450000 | 2024-04-26 3:45PM EDT | 450.00 | 7.85 | 7.55 | 7.95 | -0.52 | -6.21% | 229 | 2,455 | 25.03% |
| MSFT240816C00460000 | 2024-04-26 2:25PM EDT | 460.00 | 5.73 | 5.55 | 5.85 | -0.62 | -9.76% | 97 | 1,813 | 24.68% |
| MSFT240816C00470000 | 2024-04-26 3:43PM EDT | 470.00 | 4.40 | 4.00 | 4.30 | -0.40 | -8.33% | 163 | 2,707 | 24.52% |
| MSFT240816C00480000 | 2024-04-26 3:52PM EDT | 480.00 | 3.02 | 2.80 | 3.00 | -0.55 | -15.41% | 86 | 16,103 | 24.12% |
| MSFT240816C00490000 | 2024-04-26 2:37PM EDT | 490.00 | 2.23 | 1.94 | 2.19 | -0.37 | -14.23% | 429 | 1,242 | 24.16% |
| MSFT240816C00500000 | 2024-04-26 3:55PM EDT | 500.00 | 1.45 | 1.37 | 1.52 | -0.43 | -22.87% | 86 | 860 | 23.98% |
| MSFT240816C00510000 | 2024-04-26 3:48PM EDT | 510.00 | 1.03 | 0.90 | 1.07 | -0.19 | -15.57% | 202 | 647 | 23.96% |
| MSFT240816C00520000 | 2024-04-26 3:58PM EDT | 520.00 | 0.67 | 0.60 | 0.75 | -0.22 | -24.72% | 147 | 322 | 23.96% |
| MSFT240816C00530000 | 2024-04-26 10:18AM EDT | 530.00 | 0.55 | 0.39 | 0.54 | +0.05 | +10.00% | 41 | 213 | 24.11% |
| MSFT240816C00540000 | 2024-04-26 11:02AM EDT | 540.00 | 0.43 | 0.24 | 0.39 | -0.05 | -10.42% | 1 | 818 | 24.27% |
| MSFT240816C00550000 | 2024-04-25 11:44AM EDT | 550.00 | 0.14 | 0.21 | 0.30 | -0.10 | -41.67% | 3 | 472 | 24.66% |
| MSFT240816C00560000 | 2024-04-25 2:42PM EDT | 560.00 | 0.20 | 0.10 | 0.21 | 0.00 | - | 3 | 446 | 24.71% |
| MSFT240816C00580000 | 2024-04-26 12:59PM EDT | 580.00 | 0.07 | 0.03 | 0.13 | -0.07 | -50.00% | 10 | 555 | 25.54% |
| MSFT240816C00600000 | 2024-04-26 3:23PM EDT | 600.00 | 0.04 | 0.02 | 0.11 | -0.04 | -50.00% | 160 | 823 | 27.10% |
| MSFT240816C00620000 | 2024-04-25 3:46PM EDT | 620.00 | 0.09 | 0.00 | 0.07 | 0.00 | - | 25 | 1,625 | 27.74% |
認沽盤範圍2024年8月16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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240816P00185000 | 2024-04-26 10:20AM EDT | 185.00 | 0.09 | 0.02 | 0.11 | -0.02 | -18.18% | 14 | 159 | 51.27% |
| MSFT240816P00190000 | 2024-03-22 1:13PM EDT | 190.00 | 0.11 | 0.00 | 0.42 | 0.00 | - | 10 | 47 | 56.35% |
| MSFT240816P00195000 | 2024-03-22 1:13PM EDT | 195.00 | 0.13 | 0.09 | 0.24 | 0.00 | - | 10 | 37 | 53.03% |
| MSFT240816P00200000 | 2024-04-02 2:40PM EDT | 200.00 | 0.17 | 0.00 | 0.15 | 0.00 | - | 15 | 36 | 50.78% |
| MSFT240816P00210000 | 2024-04-26 10:44AM EDT | 210.00 | 0.11 | 0.02 | 0.19 | -0.09 | -45.00% | 3 | 34 | 48.88% |
| MSFT240816P00220000 | 2024-04-26 9:30AM EDT | 220.00 | 0.11 | 0.10 | 0.19 | -0.11 | -50.00% | 1 | 45 | 45.70% |
| MSFT240816P00230000 | 2024-04-25 10:22AM EDT | 230.00 | 0.41 | 0.10 | 0.26 | 0.00 | - | 2 | 21 | 44.34% |
| MSFT240816P00240000 | 2024-04-26 11:52AM EDT | 240.00 | 0.22 | 0.17 | 0.29 | -0.24 | -52.17% | 1 | 123 | 41.90% |
| MSFT240816P00250000 | 2024-04-25 3:23PM EDT | 250.00 | 0.52 | 0.24 | 0.37 | 0.00 | - | 5 | 925 | 40.28% |
| MSFT240816P00260000 | 2024-04-26 3:48PM EDT | 260.00 | 0.36 | 0.33 | 0.47 | -0.34 | -48.57% | 4 | 211 | 38.70% |
| MSFT240816P00270000 | 2024-04-26 3:48PM EDT | 270.00 | 0.47 | 0.45 | 0.57 | -0.48 | -50.53% | 25 | 377 | 36.87% |
| MSFT240816P00280000 | 2024-04-26 3:49PM EDT | 280.00 | 0.63 | 0.59 | 0.73 | -0.53 | -45.69% | 18 | 152 | 35.40% |
| MSFT240816P00290000 | 2024-04-26 9:41AM EDT | 290.00 | 0.80 | 0.76 | 0.91 | -0.70 | -46.67% | 18 | 260 | 33.79% |
| MSFT240816P00300000 | 2024-04-26 1:31PM EDT | 300.00 | 1.07 | 1.00 | 1.16 | -0.81 | -43.09% | 33 | 221 | 32.35% |
| MSFT240816P00305000 | 2024-04-26 2:34PM EDT | 305.00 | 1.15 | 1.12 | 1.28 | -0.99 | -46.26% | 57 | 127 | 31.49% |
| MSFT240816P00310000 | 2024-04-26 9:52AM EDT | 310.00 | 1.38 | 1.28 | 1.41 | -1.04 | -42.98% | 13 | 185 | 30.62% |
| MSFT240816P00315000 | 2024-04-26 10:15AM EDT | 315.00 | 1.58 | 1.46 | 1.63 | -1.47 | -48.20% | 20 | 229 | 30.06% |
| MSFT240816P00320000 | 2024-04-26 1:44PM EDT | 320.00 | 1.64 | 1.67 | 1.86 | -1.46 | -47.10% | 28 | 789 | 29.43% |
| MSFT240816P00325000 | 2024-04-26 1:09PM EDT | 325.00 | 2.00 | 1.89 | 2.10 | -1.50 | -42.86% | 7 | 1,882 | 28.73% |
| MSFT240816P00330000 | 2024-04-26 1:24PM EDT | 330.00 | 2.20 | 2.19 | 2.39 | -1.70 | -43.59% | 221 | 393 | 28.09% |
| MSFT240816P00335000 | 2024-04-26 1:48PM EDT | 335.00 | 2.41 | 2.52 | 2.72 | -1.81 | -42.89% | 64 | 436 | 27.45% |
| MSFT240816P00340000 | 2024-04-26 1:49PM EDT | 340.00 | 2.75 | 2.90 | 3.15 | -2.38 | -46.39% | 255 | 616 | 26.96% |
| MSFT240816P00345000 | 2024-04-26 2:04PM EDT | 345.00 | 3.20 | 3.35 | 3.60 | -2.58 | -44.64% | 3 | 456 | 26.37% |
| MSFT240816P00350000 | 2024-04-26 2:39PM EDT | 350.00 | 3.80 | 3.90 | 4.15 | -2.75 | -41.98% | 136 | 1,239 | 25.87% |
| MSFT240816P00355000 | 2024-04-26 1:09PM EDT | 355.00 | 4.28 | 4.45 | 4.75 | -3.22 | -42.93% | 22 | 332 | 25.31% |
| MSFT240816P00360000 | 2024-04-26 3:37PM EDT | 360.00 | 5.00 | 5.15 | 5.45 | -3.60 | -41.86% | 355 | 1,406 | 24.80% |
| MSFT240816P00365000 | 2024-04-26 2:25PM EDT | 365.00 | 6.10 | 5.95 | 6.30 | -3.55 | -36.79% | 82 | 1,273 | 24.37% |
| MSFT240816P00370000 | 2024-04-26 12:44PM EDT | 370.00 | 6.75 | 6.90 | 7.25 | -4.30 | -38.91% | 32 | 1,753 | 23.93% |
| MSFT240816P00375000 | 2024-04-26 3:48PM EDT | 375.00 | 8.00 | 7.95 | 8.35 | -4.55 | -36.25% | 79 | 792 | 23.52% |
| MSFT240816P00380000 | 2024-04-26 3:40PM EDT | 380.00 | 8.80 | 9.20 | 9.55 | -5.30 | -37.59% | 46 | 1,026 | 23.07% |
| MSFT240816P00385000 | 2024-04-26 3:53PM EDT | 385.00 | 10.57 | 10.55 | 10.95 | -5.33 | -33.52% | 27 | 791 | 22.68% |
| MSFT240816P00390000 | 2024-04-26 2:18PM EDT | 390.00 | 11.65 | 12.10 | 12.50 | -6.10 | -34.37% | 146 | 2,421 | 22.28% |
| MSFT240816P00395000 | 2024-04-26 3:53PM EDT | 395.00 | 13.82 | 13.85 | 14.20 | -5.83 | -29.67% | 89 | 1,439 | 21.86% |
| MSFT240816P00400000 | 2024-04-26 3:24PM EDT | 400.00 | 14.83 | 15.80 | 16.20 | -7.09 | -32.34% | 219 | 1,337 | 21.56% |
| MSFT240816P00405000 | 2024-04-26 3:19PM EDT | 405.00 | 16.85 | 17.90 | 18.35 | -7.54 | -30.91% | 112 | 1,180 | 21.22% |
| MSFT240816P00410000 | 2024-04-26 3:44PM EDT | 410.00 | 19.84 | 20.30 | 20.75 | -7.24 | -26.74% | 229 | 3,756 | 20.92% |
| MSFT240816P00415000 | 2024-04-26 12:31PM EDT | 415.00 | 22.05 | 22.85 | 23.25 | -7.90 | -26.38% | 4 | 803 | 20.50% |
| MSFT240816P00420000 | 2024-04-26 2:49PM EDT | 420.00 | 24.52 | 25.40 | 26.25 | -8.45 | -25.63% | 32 | 829 | 20.41% |
| MSFT240816P00425000 | 2024-04-26 1:34PM EDT | 425.00 | 26.55 | 26.50 | 30.10 | -8.90 | -25.11% | 43 | 1,806 | 21.08% |
| MSFT240816P00430000 | 2024-04-25 12:43PM EDT | 430.00 | 42.40 | 29.50 | 32.50 | 0.00 | - | 24 | 501 | 19.80% |
| MSFT240816P00435000 | 2024-04-25 12:44PM EDT | 435.00 | 46.15 | 34.70 | 36.50 | 0.00 | - | 29 | 339 | 20.23% |
| MSFT240816P00440000 | 2024-04-26 9:30AM EDT | 440.00 | 35.55 | 37.80 | 39.60 | -16.85 | -32.16% | 1 | 216 | 19.23% |
| MSFT240816P00445000 | 2024-04-26 10:46AM EDT | 445.00 | 41.07 | 41.60 | 43.00 | -15.48 | -27.37% | 1 | 233 | 18.27% |
| MSFT240816P00450000 | 2024-04-25 11:11AM EDT | 450.00 | 60.55 | 45.55 | 47.65 | 0.00 | - | 2 | 565 | 19.03% |
| MSFT240816P00460000 | 2024-04-25 11:11AM EDT | 460.00 | 69.50 | 53.35 | 56.70 | 0.00 | - | 2 | 204 | 19.76% |
| MSFT240816P00470000 | 2024-04-25 11:45AM EDT | 470.00 | 78.53 | 61.95 | 66.00 | 0.00 | - | 2 | 9 | 20.47% |
| MSFT240816P00480000 | 2024-04-22 9:30AM EDT | 480.00 | 80.14 | 71.50 | 75.80 | 0.00 | - | 2 | 2 | 22.05% |
| MSFT240816P00490000 | 2024-04-01 11:03AM EDT | 490.00 | 67.00 | 81.20 | 85.50 | 0.00 | - | 19 | 19 | 23.16% |
| MSFT240816P00500000 | 2024-03-26 2:29PM EDT | 500.00 | 77.45 | 98.50 | 103.00 | 0.00 | - | 60 | 0 | 39.98% |
| MSFT240816P00520000 | 2024-04-08 10:16AM EDT | 520.00 | 94.00 | 111.50 | 115.50 | 0.00 | - | 5 | 0 | 28.49% |
| MSFT240816P00530000 | 2024-04-08 10:16AM EDT | 530.00 | 103.98 | 121.50 | 125.75 | 0.00 | - | - | 0 | 30.99% |
| MSFT240816P00540000 | 2024-03-13 2:17PM EDT | 540.00 | 122.80 | 117.25 | 119.00 | 0.00 | - | - | 0 | 0.00% |
| MSFT240816P00560000 | 2024-03-13 3:56PM EDT | 560.00 | 144.69 | 137.10 | 139.05 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT240816P00580000 | 2024-04-18 10:16AM EDT | 580.00 | 171.40 | 171.00 | 175.80 | 0.00 | - | 1 | 0 | 38.89% |
| MSFT240816P00600000 | 2024-04-15 3:55PM EDT | 600.00 | 186.23 | 191.00 | 195.50 | 0.00 | - | 1 | 0 | 40.49% |
