拍板:230.00
認購期權範圍2024年7月26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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240726C00230000 | 2024-07-15 9:42AM EDT | 2024-07-26 | 225.92 | 193.40 | 196.35 | 0.00 | - | 3 | 0 | 615.43% |
| MSFT240802C00230000 | 2024-07-26 10:15AM EDT | 2024-08-02 | 191.38 | 194.65 | 196.80 | -17.72 | -8.47% | 1 | 3 | 190.63% |
| MSFT240816C00230000 | 2024-06-25 3:33PM EDT | 2024-08-16 | 222.34 | 188.45 | 190.65 | 0.00 | - | - | 1 | 0.00% |
| MSFT240823C00230000 | 2024-07-24 9:55AM EDT | 2024-08-23 | 210.46 | 194.95 | 197.10 | 0.00 | - | 2 | 2 | 107.81% |
| MSFT240920C00230000 | 2024-07-15 9:42AM EDT | 2024-09-20 | 227.32 | 196.15 | 197.75 | 0.00 | - | 3 | 15 | 88.11% |
| MSFT241018C00230000 | 2024-07-10 1:01PM EDT | 2024-10-18 | 237.25 | 197.20 | 198.90 | 0.00 | - | 1 | 4 | 79.72% |
| MSFT241115C00230000 | 2024-02-12 3:18PM EDT | 2024-11-15 | 194.10 | 191.55 | 195.00 | 0.00 | - | - | 10 | 0.00% |
| MSFT241220C00230000 | 2024-07-24 2:10PM EDT | 2024-12-20 | 203.85 | 197.80 | 200.75 | 0.00 | - | 1 | 188 | 65.50% |
| MSFT250117C00230000 | 2024-07-24 1:07PM EDT | 2025-01-17 | 205.00 | 198.90 | 201.90 | 0.00 | - | 1 | 662 | 63.76% |
| MSFT250620C00230000 | 2024-07-24 2:00PM EDT | 2025-06-20 | 208.36 | 202.70 | 206.60 | 0.00 | - | 2 | 598 | 54.88% |
| MSFT250919C00230000 | 2024-05-14 3:21PM EDT | 2025-09-19 | 200.43 | 222.00 | 227.00 | 0.00 | - | 16 | 19 | 73.25% |
| MSFT251219C00230000 | 2024-07-01 11:49AM EDT | 2025-12-19 | 236.85 | 207.00 | 211.90 | 0.00 | - | 1 | 232 | 50.25% |
| MSFT260116C00230000 | 2024-07-09 11:02AM EDT | 2026-01-16 | 247.00 | 208.50 | 213.00 | 0.00 | - | 5 | 19 | 50.43% |
| MSFT260618C00230000 | 2024-04-12 12:17PM EDT | 2026-06-18 | 216.00 | 204.00 | 209.00 | 0.00 | - | 3 | 4 | 42.71% |
| MSFT261218C00230000 | 2024-07-10 3:47PM EDT | 2026-12-18 | 258.02 | 216.50 | 221.00 | 0.00 | - | 1 | 19 | 48.07% |
認沽盤範圍2024年7月26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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240726P00230000 | 2024-07-17 9:41AM EDT | 2024-07-26 | 0.01 | 0.00 | 2.02 | 0.00 | - | - | 1 | 608.59% |
| MSFT240809P00230000 | 2024-07-24 2:02PM EDT | 2024-08-09 | 0.02 | 0.00 | 0.02 | 0.00 | - | 3 | 9 | 93.75% |
| MSFT240816P00230000 | 2024-06-24 3:57PM EDT | 2024-08-16 | 0.02 | 0.00 | 0.25 | 0.00 | - | 3 | 573 | 97.85% |
| MSFT240920P00230000 | 2024-07-22 10:50AM EDT | 2024-09-20 | 0.06 | 0.04 | 0.09 | 0.00 | - | 508 | 1,103 | 56.84% |
| MSFT241018P00230000 | 2024-07-19 9:46AM EDT | 2024-10-18 | 0.16 | 0.00 | 0.13 | 0.00 | - | 3 | 20 | 50.00% |
| MSFT241115P00230000 | 2024-07-25 10:04AM EDT | 2024-11-15 | 0.22 | 0.18 | 0.44 | 0.00 | - | 10 | 47 | 50.49% |
| MSFT241220P00230000 | 2024-07-26 10:59AM EDT | 2024-12-20 | 0.36 | 0.30 | 0.38 | -0.03 | -7.69% | 20 | 691 | 43.24% |
| MSFT250117P00230000 | 2024-07-26 10:33AM EDT | 2025-01-17 | 0.48 | 0.19 | 0.49 | +0.12 | +33.33% | 10 | 2,165 | 41.07% |
| MSFT250321P00230000 | 2024-07-25 2:16PM EDT | 2025-03-21 | 0.58 | 0.51 | 0.89 | 0.00 | - | 11 | 56 | 38.56% |
| MSFT250620P00230000 | 2024-07-18 11:47AM EDT | 2025-06-20 | 0.80 | 0.40 | 2.64 | 0.00 | - | 1 | 419 | 40.05% |
| MSFT250919P00230000 | 2024-07-23 9:30AM EDT | 2025-09-19 | 0.78 | 0.47 | 3.45 | 0.00 | - | 5 | 26 | 37.56% |
| MSFT251219P00230000 | 2024-07-18 12:09PM EDT | 2025-12-19 | 2.15 | 0.77 | 3.90 | 0.00 | - | 2 | 1,376 | 35.03% |
| MSFT260116P00230000 | 2024-07-08 11:08AM EDT | 2026-01-16 | 1.65 | 1.11 | 4.10 | 0.00 | - | 7 | 226 | 34.50% |
| MSFT260618P00230000 | 2024-07-15 10:39AM EDT | 2026-06-18 | 2.35 | 1.22 | 5.25 | 0.00 | - | 1 | 26 | 32.34% |
| MSFT261218P00230000 | 2024-07-24 11:09AM EDT | 2026-12-18 | 4.45 | 4.35 | 6.65 | 0.00 | - | 1 | 33 | 30.59% |
