認購期權範圍2024年11月15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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT241115C00210000 | 2024-02-15 4:44PM EDT | 210.00 | 203.76 | 211.35 | 215.45 | 0.00 | - | 1 | 31 | 91.57% |
| MSFT241115C00230000 | 2024-02-12 3:18PM EDT | 230.00 | 194.10 | 191.55 | 195.00 | 0.00 | - | - | 10 | 81.48% |
| MSFT241115C00240000 | 2024-03-28 12:54PM EDT | 240.00 | 187.86 | 171.10 | 175.50 | 0.00 | - | 1 | 11 | 57.47% |
| MSFT241115C00250000 | 2024-02-28 3:54PM EDT | 250.00 | 166.03 | 177.00 | 181.00 | 0.00 | - | - | 2 | 81.46% |
| MSFT241115C00270000 | 2024-04-25 3:59PM EDT | 270.00 | 138.50 | 143.00 | 147.50 | 0.00 | - | 4 | 8 | 50.88% |
| MSFT241115C00280000 | 2024-04-10 11:58AM EDT | 280.00 | 150.28 | 133.50 | 138.00 | 0.00 | - | 1 | 3 | 52.09% |
| MSFT241115C00290000 | 2024-03-05 11:19AM EDT | 290.00 | 128.06 | 144.15 | 145.75 | 0.00 | - | 1 | 14 | 71.39% |
| MSFT241115C00300000 | 2024-04-26 3:54PM EDT | 300.00 | 117.84 | 115.20 | 119.30 | +6.74 | +6.07% | 7 | 19 | 47.00% |
| MSFT241115C00305000 | 2024-04-22 2:06PM EDT | 305.00 | 108.25 | 110.65 | 115.00 | 0.00 | - | 1 | 25 | 46.23% |
| MSFT241115C00310000 | 2024-02-22 3:46PM EDT | 310.00 | 116.35 | 130.45 | 133.00 | 0.00 | - | 2 | 2 | 70.45% |
| MSFT241115C00315000 | 2024-04-25 9:43AM EDT | 315.00 | 90.50 | 102.10 | 106.00 | 0.00 | - | 1 | 8 | 44.08% |
| MSFT241115C00320000 | 2024-03-11 11:07AM EDT | 320.00 | 99.75 | 113.30 | 114.10 | 0.00 | - | 1 | 36 | 57.22% |
| MSFT241115C00325000 | 2024-04-26 11:44AM EDT | 325.00 | 98.00 | 93.55 | 95.90 | +12.50 | +14.62% | 1 | 25 | 40.50% |
| MSFT241115C00330000 | 2024-04-26 12:12PM EDT | 330.00 | 92.50 | 89.85 | 93.00 | +6.60 | +7.68% | 1 | 55 | 41.28% |
| MSFT241115C00335000 | 2024-04-17 10:24AM EDT | 335.00 | 96.18 | 84.50 | 88.40 | 0.00 | - | 1 | 25 | 39.99% |
| MSFT241115C00340000 | 2024-04-25 11:58AM EDT | 340.00 | 71.76 | 81.35 | 83.15 | 0.00 | - | 2 | 42 | 37.96% |
| MSFT241115C00345000 | 2024-03-18 1:25PM EDT | 345.00 | 92.10 | 84.65 | 85.65 | 0.00 | - | 4 | 58 | 44.13% |
| MSFT241115C00350000 | 2024-04-25 10:37AM EDT | 350.00 | 64.60 | 72.30 | 76.15 | 0.00 | - | 3 | 157 | 37.63% |
| MSFT241115C00355000 | 2024-04-12 10:01AM EDT | 355.00 | 87.75 | 68.00 | 72.10 | 0.00 | - | 2 | 121 | 36.79% |
| MSFT241115C00360000 | 2024-04-26 9:50AM EDT | 360.00 | 67.70 | 64.20 | 67.10 | +12.70 | +23.09% | 1 | 111 | 34.97% |
| MSFT241115C00365000 | 2024-04-24 10:38AM EDT | 365.00 | 65.70 | 60.80 | 63.25 | 0.00 | - | 2 | 122 | 34.25% |
| MSFT241115C00370000 | 2024-04-25 9:31AM EDT | 370.00 | 49.65 | 58.00 | 61.35 | 0.00 | - | 1 | 123 | 35.30% |
| MSFT241115C00375000 | 2024-04-18 10:31AM EDT | 375.00 | 59.46 | 53.50 | 56.20 | 0.00 | - | 1 | 140 | 33.24% |
| MSFT241115C00380000 | 2024-04-25 2:16PM EDT | 380.00 | 48.20 | 50.15 | 54.20 | 0.00 | - | 1 | 126 | 34.00% |
| MSFT241115C00385000 | 2024-04-26 11:12AM EDT | 385.00 | 50.75 | 47.85 | 49.40 | +9.10 | +21.85% | 4 | 84 | 32.18% |
| MSFT241115C00390000 | 2024-04-26 3:21PM EDT | 390.00 | 46.80 | 43.75 | 47.50 | +6.20 | +15.27% | 26 | 115 | 32.83% |
| MSFT241115C00395000 | 2024-04-26 10:26AM EDT | 395.00 | 43.60 | 41.00 | 44.50 | +3.30 | +8.19% | 6 | 156 | 32.43% |
| MSFT241115C00400000 | 2024-04-26 9:44AM EDT | 400.00 | 41.20 | 37.30 | 40.95 | +5.75 | +16.22% | 6 | 141 | 31.50% |
| MSFT241115C00405000 | 2024-04-26 3:43PM EDT | 405.00 | 37.70 | 35.90 | 39.00 | +4.25 | +12.71% | 60 | 211 | 31.83% |
| MSFT241115C00410000 | 2024-04-26 3:43PM EDT | 410.00 | 34.95 | 33.10 | 36.00 | +3.20 | +10.08% | 44 | 261 | 31.20% |
| MSFT241115C00415000 | 2024-04-26 3:49PM EDT | 415.00 | 31.81 | 30.55 | 33.50 | +3.86 | +13.81% | 87 | 220 | 30.90% |
| MSFT241115C00420000 | 2024-04-26 11:23AM EDT | 420.00 | 30.35 | 28.35 | 29.15 | +3.55 | +13.25% | 195 | 424 | 28.99% |
| MSFT241115C00425000 | 2024-04-26 1:34PM EDT | 425.00 | 28.55 | 26.15 | 26.85 | +5.80 | +25.49% | 16 | 198 | 28.68% |
| MSFT241115C00430000 | 2024-04-26 3:43PM EDT | 430.00 | 25.30 | 24.10 | 24.70 | +2.10 | +9.05% | 31 | 252 | 28.41% |
| MSFT241115C00435000 | 2024-04-26 2:33PM EDT | 435.00 | 23.25 | 22.05 | 22.65 | +3.28 | +16.42% | 25 | 143 | 28.14% |
| MSFT241115C00440000 | 2024-04-26 1:27PM EDT | 440.00 | 21.75 | 20.25 | 20.75 | +2.30 | +11.83% | 17 | 263 | 27.90% |
| MSFT241115C00445000 | 2024-04-26 3:49PM EDT | 445.00 | 19.10 | 18.35 | 19.00 | +1.30 | +7.30% | 17 | 211 | 27.69% |
| MSFT241115C00450000 | 2024-04-26 1:43PM EDT | 450.00 | 18.27 | 16.85 | 17.25 | +1.82 | +11.06% | 67 | 347 | 27.40% |
| MSFT241115C00455000 | 2024-04-26 11:11AM EDT | 455.00 | 16.80 | 15.15 | 15.80 | -0.10 | -0.59% | 1 | 150 | 27.28% |
| MSFT241115C00460000 | 2024-04-26 2:25PM EDT | 460.00 | 14.75 | 13.75 | 14.35 | +1.35 | +10.07% | 2 | 258 | 27.08% |
| MSFT241115C00465000 | 2024-04-26 10:30AM EDT | 465.00 | 13.85 | 12.35 | 13.00 | +1.38 | +11.07% | 8 | 197 | 26.88% |
| MSFT241115C00470000 | 2024-04-25 3:49PM EDT | 470.00 | 11.35 | 11.20 | 11.80 | 0.00 | - | 27 | 150 | 26.74% |
| MSFT241115C00475000 | 2024-04-26 3:12PM EDT | 475.00 | 11.00 | 10.10 | 10.65 | +0.80 | +7.84% | 24 | 97 | 26.56% |
| MSFT241115C00480000 | 2024-04-26 3:29PM EDT | 480.00 | 9.95 | 9.10 | 9.60 | +0.90 | +9.94% | 258 | 160 | 26.40% |
| MSFT241115C00485000 | 2024-04-26 3:43PM EDT | 485.00 | 8.70 | 8.05 | 8.65 | +2.00 | +29.85% | 48 | 100 | 26.26% |
| MSFT241115C00490000 | 2024-04-26 3:29PM EDT | 490.00 | 8.00 | 7.25 | 7.75 | +1.80 | +29.03% | 29 | 161 | 26.09% |
| MSFT241115C00495000 | 2024-04-26 1:49PM EDT | 495.00 | 7.35 | 6.50 | 6.85 | +0.70 | +10.53% | 43 | 1,198 | 25.83% |
| MSFT241115C00500000 | 2024-04-26 11:59AM EDT | 500.00 | 5.97 | 5.70 | 6.20 | +0.01 | +0.17% | 49 | 302 | 25.81% |
| MSFT241115C00510000 | 2024-04-26 3:50PM EDT | 510.00 | 4.72 | 4.50 | 4.95 | +0.87 | +22.60% | 9 | 162 | 25.58% |
| MSFT241115C00520000 | 2024-04-26 12:57PM EDT | 520.00 | 4.10 | 3.50 | 3.95 | +0.12 | +3.02% | 1 | 54 | 25.42% |
| MSFT241115C00530000 | 2024-04-26 12:30PM EDT | 530.00 | 3.15 | 2.79 | 3.15 | +0.12 | +3.96% | 82 | 88 | 25.31% |
| MSFT241115C00540000 | 2024-04-26 3:25PM EDT | 540.00 | 2.45 | 2.16 | 2.46 | +0.36 | +17.22% | 5 | 385 | 25.12% |
| MSFT241115C00550000 | 2024-04-26 2:10PM EDT | 550.00 | 1.88 | 1.62 | 1.95 | +0.16 | +9.30% | 8 | 88 | 25.05% |
| MSFT241115C00560000 | 2024-04-23 2:58PM EDT | 560.00 | 1.70 | 1.34 | 1.46 | 0.00 | - | 2 | 34 | 24.74% |
| MSFT241115C00570000 | 2024-04-26 12:39PM EDT | 570.00 | 1.18 | 1.00 | 1.25 | -0.69 | -36.90% | 2 | 43 | 25.08% |
| MSFT241115C00580000 | 2024-04-18 1:29PM EDT | 580.00 | 1.54 | 0.82 | 1.01 | 0.00 | - | 7 | 21 | 25.15% |
| MSFT241115C00590000 | 2024-04-01 10:11AM EDT | 590.00 | 2.27 | 0.58 | 0.82 | 0.00 | - | 2 | 3 | 25.24% |
| MSFT241115C00600000 | 2024-04-26 10:23AM EDT | 600.00 | 0.65 | 0.45 | 0.68 | +0.10 | +18.18% | 4 | 103 | 25.42% |
| MSFT241115C00620000 | 2024-04-25 10:50AM EDT | 620.00 | 0.28 | 0.26 | 0.48 | 0.00 | - | 5 | 771 | 25.83% |
| MSFT241115C00640000 | 2024-04-25 3:55PM EDT | 640.00 | 0.40 | 0.15 | 0.35 | 0.00 | - | 16 | 91 | 26.32% |
認沽盤範圍2024年11月15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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT241115P00210000 | 2024-04-25 11:28AM EDT | 210.00 | 0.57 | 0.26 | 0.50 | 0.00 | - | 1 | 109 | 41.16% |
| MSFT241115P00220000 | 2024-04-02 10:44AM EDT | 220.00 | 0.58 | 0.37 | 0.61 | 0.00 | - | 2 | 48 | 39.67% |
| MSFT241115P00230000 | 2024-04-25 3:41PM EDT | 230.00 | 0.92 | 0.52 | 0.76 | 0.00 | - | 5 | 44 | 38.38% |
| MSFT241115P00240000 | 2024-04-25 2:17PM EDT | 240.00 | 0.80 | 0.67 | 0.93 | -0.30 | -27.27% | 5 | 37 | 37.04% |
| MSFT241115P00250000 | 2024-04-26 11:08AM EDT | 250.00 | 1.05 | 0.89 | 1.12 | -0.50 | -32.26% | 10 | 75 | 35.63% |
| MSFT241115P00260000 | 2024-04-25 9:44AM EDT | 260.00 | 2.10 | 1.11 | 1.36 | 0.00 | - | 10 | 33 | 34.34% |
| MSFT241115P00270000 | 2024-04-26 11:11AM EDT | 270.00 | 1.50 | 1.39 | 1.66 | -0.81 | -35.06% | 17 | 40 | 33.12% |
| MSFT241115P00280000 | 2024-04-26 9:42AM EDT | 280.00 | 1.90 | 1.71 | 2.01 | -1.00 | -34.48% | 1 | 82 | 31.89% |
| MSFT241115P00290000 | 2024-04-26 12:13PM EDT | 290.00 | 2.28 | 2.16 | 2.44 | -1.82 | -44.39% | 1 | 51 | 30.71% |
| MSFT241115P00300000 | 2024-04-26 3:53PM EDT | 300.00 | 2.74 | 2.68 | 2.99 | -1.06 | -27.89% | 5 | 218 | 29.63% |
| MSFT241115P00305000 | 2024-04-26 1:57PM EDT | 305.00 | 2.97 | 2.95 | 3.30 | -1.83 | -38.13% | 1 | 84 | 29.09% |
| MSFT241115P00310000 | 2024-04-26 2:14PM EDT | 310.00 | 3.25 | 3.40 | 3.65 | -1.75 | -35.00% | 98 | 266 | 28.57% |
| MSFT241115P00315000 | 2024-04-26 11:58AM EDT | 315.00 | 3.80 | 3.75 | 4.10 | -1.70 | -30.91% | 59 | 187 | 28.17% |
| MSFT241115P00320000 | 2024-04-26 11:46AM EDT | 320.00 | 4.25 | 4.15 | 4.55 | -1.85 | -30.33% | 33 | 213 | 27.70% |
| MSFT241115P00325000 | 2024-04-26 12:24PM EDT | 325.00 | 4.70 | 4.65 | 5.05 | -1.90 | -28.79% | 64 | 147 | 27.23% |
| MSFT241115P00330000 | 2024-04-26 3:47PM EDT | 330.00 | 5.21 | 5.15 | 5.65 | -2.09 | -28.63% | 79 | 1,418 | 26.86% |
| MSFT241115P00335000 | 2024-04-26 12:37PM EDT | 335.00 | 5.88 | 5.80 | 6.20 | -2.42 | -29.16% | 100 | 295 | 26.31% |
| MSFT241115P00340000 | 2024-04-26 2:40PM EDT | 340.00 | 6.40 | 6.40 | 6.90 | -2.90 | -31.18% | 17 | 112 | 25.91% |
| MSFT241115P00345000 | 2024-04-26 3:44PM EDT | 345.00 | 7.20 | 7.20 | 7.65 | -3.70 | -33.94% | 7 | 117 | 25.49% |
| MSFT241115P00350000 | 2024-04-26 2:09PM EDT | 350.00 | 7.80 | 8.05 | 8.55 | -3.40 | -30.36% | 8 | 152 | 25.16% |
| MSFT241115P00355000 | 2024-04-26 1:50PM EDT | 355.00 | 8.55 | 8.90 | 9.45 | -4.65 | -35.23% | 12 | 244 | 24.73% |
| MSFT241115P00360000 | 2024-04-26 10:32AM EDT | 360.00 | 9.90 | 9.90 | 10.45 | -3.55 | -26.39% | 23 | 294 | 24.33% |
| MSFT241115P00365000 | 2024-04-26 12:11PM EDT | 365.00 | 11.05 | 11.10 | 11.60 | -3.60 | -24.57% | 2 | 510 | 23.99% |
| MSFT241115P00370000 | 2024-04-26 3:28PM EDT | 370.00 | 11.75 | 12.25 | 12.85 | -5.38 | -31.41% | 10 | 107 | 23.65% |
| MSFT241115P00375000 | 2024-04-26 1:34PM EDT | 375.00 | 13.00 | 13.60 | 14.20 | -5.75 | -30.67% | 2 | 419 | 23.30% |
| MSFT241115P00380000 | 2024-04-26 12:58PM EDT | 380.00 | 14.60 | 15.10 | 15.70 | -5.60 | -27.72% | 9 | 600 | 22.98% |
| MSFT241115P00385000 | 2024-04-26 1:28PM EDT | 385.00 | 16.20 | 16.70 | 17.25 | -5.20 | -24.30% | 17 | 190 | 22.60% |
| MSFT241115P00390000 | 2024-04-26 12:34PM EDT | 390.00 | 18.23 | 18.40 | 18.95 | -5.02 | -21.59% | 76 | 276 | 22.25% |
| MSFT241115P00395000 | 2024-04-26 1:31PM EDT | 395.00 | 19.40 | 20.25 | 20.85 | -7.39 | -27.58% | 5 | 235 | 21.95% |
| MSFT241115P00400000 | 2024-04-26 12:36PM EDT | 400.00 | 22.02 | 22.20 | 22.85 | -5.67 | -20.48% | 4 | 387 | 21.61% |
| MSFT241115P00405000 | 2024-04-26 2:19PM EDT | 405.00 | 23.81 | 24.35 | 25.10 | -6.79 | -22.19% | 560 | 1,081 | 21.37% |
| MSFT241115P00410000 | 2024-04-26 3:43PM EDT | 410.00 | 26.05 | 26.65 | 27.30 | -2.12 | -7.53% | 127 | 264 | 20.96% |
| MSFT241115P00415000 | 2024-04-26 1:58PM EDT | 415.00 | 27.66 | 29.05 | 29.80 | -7.70 | -21.78% | 25 | 289 | 20.68% |
| MSFT241115P00420000 | 2024-04-26 11:40AM EDT | 420.00 | 30.30 | 31.65 | 32.40 | -7.94 | -20.76% | 75 | 375 | 20.34% |
| MSFT241115P00425000 | 2024-04-26 11:18AM EDT | 425.00 | 33.60 | 34.40 | 35.15 | -1.65 | -4.68% | 14 | 334 | 20.00% |
| MSFT241115P00430000 | 2024-04-25 11:54AM EDT | 430.00 | 48.54 | 36.65 | 37.80 | 0.00 | - | 3 | 248 | 19.44% |
| MSFT241115P00435000 | 2024-04-26 3:43PM EDT | 435.00 | 39.50 | 38.15 | 41.50 | -0.60 | -1.50% | 17 | 161 | 19.65% |
| MSFT241115P00440000 | 2024-04-24 12:42PM EDT | 440.00 | 44.80 | 41.90 | 45.70 | 0.00 | - | 121 | 122 | 20.21% |
| MSFT241115P00445000 | 2024-04-25 11:11AM EDT | 445.00 | 59.45 | 45.00 | 48.10 | 0.00 | - | 2 | 127 | 18.96% |
| MSFT241115P00450000 | 2024-04-15 2:05PM EDT | 450.00 | 47.45 | 48.50 | 52.00 | 0.00 | - | 6 | 15 | 18.99% |
| MSFT241115P00455000 | 2024-04-12 2:14PM EDT | 455.00 | 51.77 | 53.15 | 55.35 | +4.93 | +10.53% | 1 | 3 | 18.30% |
| MSFT241115P00460000 | 2024-02-09 3:17PM EDT | 460.00 | 51.37 | 59.05 | 61.85 | 0.00 | - | - | 1 | 20.95% |
| MSFT241115P00470000 | 2024-03-05 11:24AM EDT | 470.00 | 68.40 | 53.45 | 54.90 | 0.00 | - | 2 | 2 | 0.00% |
| MSFT241115P00475000 | 2024-03-05 11:25AM EDT | 475.00 | 72.40 | 56.90 | 58.40 | 0.00 | - | - | 0 | 0.00% |
| MSFT241115P00480000 | 2024-03-12 10:47AM EDT | 480.00 | 69.93 | 61.45 | 62.65 | 0.00 | - | - | 1 | 0.00% |
| MSFT241115P00495000 | 2024-03-28 1:30PM EDT | 495.00 | 77.00 | 87.30 | 90.70 | 0.00 | - | 2 | 1 | 18.35% |
| MSFT241115P00600000 | 2024-03-19 10:19AM EDT | 600.00 | 181.35 | 194.35 | 196.60 | 0.00 | - | 1 | 0 | 33.08% |
