拍板:210.00
認購期權範圍2024年5月17日
| 合約名稱 | 上次交易日期 | 到期日 | 收市價 | 買盤 | 賣出價 | 變化 | % 變化 | 成交量 | 未平倉合約 | 引伸波幅 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240517C00210000 | 2024-03-25 9:46AM EDT | 2024-05-17 | 213.95 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| MSFT240621C00210000 | 2024-04-22 10:02AM EDT | 2024-06-21 | 191.70 | 203.70 | 206.35 | 0.00 | - | 1 | 1,757 | 85.94% |
| MSFT240719C00210000 | 2024-04-08 10:41AM EDT | 2024-07-19 | 219.02 | 202.00 | 203.40 | 0.00 | - | 1 | 1 | 0.00% |
| MSFT240816C00210000 | 2024-01-17 10:33AM EDT | 2024-08-16 | 181.25 | 0.00 | 0.00 | 0.00 | - | - | 30 | 0.00% |
| MSFT240920C00210000 | 2024-05-03 3:08PM EDT | 2024-09-20 | 200.03 | 206.25 | 208.35 | 0.00 | - | 1 | 37 | 68.77% |
| MSFT241018C00210000 | 2024-04-01 9:37AM EDT | 2024-10-18 | 222.02 | 188.60 | 190.15 | 0.00 | - | 2 | 4 | 0.00% |
| MSFT241115C00210000 | 2024-02-15 4:44PM EDT | 2024-11-15 | 203.76 | 211.35 | 215.45 | 0.00 | - | 1 | 31 | 77.56% |
| MSFT241220C00210000 | 2024-04-10 9:33AM EDT | 2024-12-20 | 218.03 | 206.20 | 209.70 | 0.00 | - | 1 | 117 | 55.57% |
| MSFT250117C00210000 | 2024-05-07 10:34AM EDT | 2025-01-17 | 209.12 | 209.45 | 211.95 | 0.00 | - | 4 | 697 | 60.66% |
| MSFT250321C00210000 | 2024-03-21 11:05AM EDT | 2025-03-21 | 227.50 | 196.00 | 200.50 | 0.00 | - | 1 | 2 | 0.00% |
| MSFT250620C00210000 | 2024-03-14 11:21AM EDT | 2025-06-20 | 228.00 | 221.00 | 225.50 | 0.00 | - | 1 | 66 | 67.78% |
| MSFT250919C00210000 | 2024-05-02 1:04PM EDT | 2025-09-19 | 198.50 | 215.00 | 219.50 | 0.00 | - | 4 | 5 | 53.50% |
| MSFT251219C00210000 | 2024-02-22 2:06PM EDT | 2025-12-19 | 215.44 | 231.50 | 236.00 | 0.00 | - | 1 | 66 | 67.40% |
| MSFT260116C00210000 | 2024-04-26 10:07AM EDT | 2026-01-16 | 215.00 | 218.00 | 222.50 | 0.00 | - | 6 | 18 | 51.64% |
| MSFT260618C00210000 | 2024-01-26 2:47PM EDT | 2026-06-18 | 211.00 | 217.00 | 221.50 | 0.00 | - | 1 | 1 | 47.49% |
| MSFT261218C00210000 | 2024-04-29 9:30AM EDT | 2026-12-18 | 219.75 | 225.00 | 229.50 | 0.00 | - | 2 | 6 | 49.54% |
認沽盤範圍2024年5月17日
| 合約名稱 | 上次交易日期 | 到期日 | 收市價 | 買盤 | 賣出價 | 變化 | % 變化 | 成交量 | 未平倉合約 | 引伸波幅 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240517P00210000 | 2024-04-19 11:21AM EDT | 2024-05-17 | 0.06 | 0.00 | 0.02 | 0.00 | - | 2 | 247 | 151.56% |
| MSFT240621P00210000 | 2024-05-07 12:18PM EDT | 2024-06-21 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 2 | 5,184 | 59.38% |
| MSFT240719P00210000 | 2024-05-06 3:15PM EDT | 2024-07-19 | 0.03 | 0.01 | 0.05 | 0.00 | - | 2 | 841 | 52.54% |
| MSFT240816P00210000 | 2024-05-07 12:21PM EDT | 2024-08-16 | 0.11 | 0.01 | 0.08 | 0.00 | - | 1 | 33 | 48.73% |
| MSFT240920P00210000 | 2024-05-08 3:57PM EDT | 2024-09-20 | 0.07 | 0.00 | 0.14 | 0.00 | - | 4 | 3,003 | 44.43% |
| MSFT241018P00210000 | 2024-05-01 12:28PM EDT | 2024-10-18 | 0.10 | 0.02 | 0.11 | -0.11 | -52.38% | 5 | 235 | 39.36% |
| MSFT241115P00210000 | 2024-05-10 11:47AM EDT | 2024-11-15 | 0.18 | 0.10 | 0.27 | -0.02 | -10.00% | 10 | 179 | 40.28% |
| MSFT241220P00210000 | 2024-05-08 1:45PM EDT | 2024-12-20 | 0.32 | 0.18 | 0.36 | 0.00 | - | 10 | 306 | 38.40% |
| MSFT250117P00210000 | 2024-05-09 10:00AM EDT | 2025-01-17 | 0.45 | 0.28 | 0.44 | 0.00 | - | 1 | 3,275 | 37.21% |
| MSFT250321P00210000 | 2024-05-08 12:44PM EDT | 2025-03-21 | 0.60 | 0.12 | 0.80 | 0.00 | - | 5 | 440 | 36.33% |
| MSFT250620P00210000 | 2024-05-08 2:04PM EDT | 2025-06-20 | 1.14 | 0.00 | 1.59 | 0.00 | - | 12 | 1,499 | 35.93% |
| MSFT250919P00210000 | 2024-05-10 3:51PM EDT | 2025-09-19 | 1.48 | 1.30 | 2.42 | +0.13 | +9.63% | 682 | 458 | 35.20% |
| MSFT251219P00210000 | 2024-05-09 1:20PM EDT | 2025-12-19 | 1.85 | 0.00 | 2.61 | 0.00 | - | 2 | 705 | 32.86% |
| MSFT260116P00210000 | 2024-05-10 1:49PM EDT | 2026-01-16 | 1.98 | 0.94 | 2.73 | -0.27 | -12.00% | 2 | 380 | 32.41% |
| MSFT260618P00210000 | 2024-02-15 1:24PM EDT | 2026-06-18 | 4.20 | 2.90 | 6.50 | 0.00 | - | 6 | 6 | 35.55% |
| MSFT261218P00210000 | 2024-05-02 3:38PM EDT | 2026-12-18 | 5.20 | 2.00 | 6.35 | 0.00 | - | 1 | 25 | 31.75% |
