拍板:260.00
認購期權範圍2024年4月19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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240419C00260000 | 2024-04-09 1:54PM EDT | 2024-04-19 | 156.83 | 156.05 | 157.05 | -7.70 | -4.68% | 10 | 64 | 204.88% |
| MSFT240426C00260000 | 2024-04-01 9:38AM EDT | 2024-04-26 | 168.22 | 155.65 | 157.65 | 0.00 | - | - | 1 | 128.03% |
| MSFT240517C00260000 | 2024-04-12 1:01PM EDT | 2024-05-17 | 162.55 | 157.00 | 158.20 | 0.00 | - | 1 | 38 | 90.53% |
| MSFT240621C00260000 | 2024-04-12 1:01PM EDT | 2024-06-21 | 163.56 | 157.85 | 159.20 | 0.00 | - | 1 | 820 | 69.21% |
| MSFT240719C00260000 | 2024-04-09 2:58PM EDT | 2024-07-19 | 167.00 | 159.15 | 160.30 | 0.00 | - | 4 | 25 | 63.81% |
| MSFT240816C00260000 | 2024-02-22 4:01PM EDT | 2024-08-16 | 157.33 | 172.60 | 176.70 | 0.00 | - | 2 | 34 | 93.13% |
| MSFT240920C00260000 | 2024-03-20 2:55PM EDT | 2024-09-20 | 171.18 | 161.75 | 163.10 | 0.00 | - | 1 | 201 | 57.28% |
| MSFT241018C00260000 | 2024-02-22 2:16PM EDT | 2024-10-18 | 158.50 | 174.95 | 178.80 | 0.00 | - | 2 | 1 | 79.27% |
| MSFT241220C00260000 | 2024-02-12 11:24AM EDT | 2024-12-20 | 167.80 | 162.85 | 166.35 | 0.00 | - | 2 | 301 | 52.85% |
| MSFT250117C00260000 | 2024-04-16 12:34PM EDT | 2025-01-17 | 166.65 | 165.50 | 168.70 | +0.15 | +0.09% | 10 | 1,971 | 51.29% |
| MSFT250321C00260000 | 2024-03-26 1:06PM EDT | 2025-03-21 | 175.00 | 167.55 | 171.70 | 0.00 | - | 1 | 3 | 52.39% |
| MSFT250620C00260000 | 2024-04-11 11:43AM EDT | 2025-06-20 | 181.53 | 171.10 | 175.50 | 0.00 | - | 5 | 249 | 50.63% |
| MSFT250919C00260000 | 2024-04-11 9:52AM EDT | 2025-09-19 | 185.00 | 174.50 | 177.65 | 0.00 | - | - | 1 | 48.03% |
| MSFT251219C00260000 | 2024-04-02 10:39AM EDT | 2025-12-19 | 183.90 | 178.60 | 181.00 | 0.00 | - | 1 | 179 | 47.14% |
| MSFT260116C00260000 | 2024-04-11 10:04AM EDT | 2026-01-16 | 188.00 | 179.45 | 181.90 | 0.00 | - | 3 | 33 | 46.82% |
| MSFT260618C00260000 | 2024-04-15 3:17PM EDT | 2026-06-18 | 183.00 | 183.50 | 187.35 | 0.00 | - | 1 | 3 | 45.93% |
| MSFT261218C00260000 | 2024-04-01 2:04PM EDT | 2026-12-18 | 195.13 | 188.50 | 193.50 | 0.00 | - | 1 | 133 | 45.20% |
認沽盤範圍2024年4月19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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240419P00260000 | 2024-04-08 1:07PM EDT | 2024-04-19 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 275 | 134.38% |
| MSFT240426P00260000 | 2024-03-28 9:36AM EDT | 2024-04-26 | 0.05 | 0.00 | 0.05 | 0.00 | - | 50 | 50 | 92.19% |
| MSFT240517P00260000 | 2024-04-08 2:52PM EDT | 2024-05-17 | 0.09 | 0.04 | 0.12 | 0.00 | - | 10 | 462 | 60.55% |
| MSFT240621P00260000 | 2024-04-09 11:54AM EDT | 2024-06-21 | 0.20 | 0.21 | 0.31 | 0.00 | - | 1 | 3,098 | 49.27% |
| MSFT240719P00260000 | 2024-04-12 3:14PM EDT | 2024-07-19 | 0.34 | 0.32 | 0.44 | 0.00 | - | 15 | 528 | 43.43% |
| MSFT240816P00260000 | 2024-04-12 3:50PM EDT | 2024-08-16 | 0.59 | 0.61 | 0.75 | 0.00 | - | 63 | 213 | 41.43% |
| MSFT240920P00260000 | 2024-04-15 9:54AM EDT | 2024-09-20 | 0.79 | 0.88 | 1.04 | 0.00 | - | 11 | 763 | 38.62% |
| MSFT241018P00260000 | 2024-04-12 2:31PM EDT | 2024-10-18 | 1.00 | 0.97 | 1.34 | 0.00 | - | 6 | 88 | 37.26% |
| MSFT241115P00260000 | 2024-04-09 2:20PM EDT | 2024-11-15 | 1.38 | 1.39 | 1.73 | 0.00 | - | 1 | 21 | 36.48% |
| MSFT241220P00260000 | 2024-04-10 3:47PM EDT | 2024-12-20 | 1.67 | 1.81 | 2.05 | 0.00 | - | 2 | 454 | 34.99% |
| MSFT250117P00260000 | 2024-04-15 2:44PM EDT | 2025-01-17 | 2.16 | 1.93 | 2.18 | 0.00 | - | 3 | 3,623 | 33.60% |
| MSFT250321P00260000 | 2024-04-12 9:48AM EDT | 2025-03-21 | 2.50 | 0.80 | 4.90 | 0.00 | - | 2 | 195 | 36.63% |
| MSFT250620P00260000 | 2024-04-10 12:05PM EDT | 2025-06-20 | 3.65 | 3.80 | 4.05 | 0.00 | - | 12 | 795 | 31.00% |
| MSFT251219P00260000 | 2024-04-12 10:34AM EDT | 2025-12-19 | 5.78 | 5.90 | 6.40 | 0.00 | - | 10 | 646 | 29.33% |
| MSFT260116P00260000 | 2024-04-12 10:34AM EDT | 2026-01-16 | 6.07 | 6.25 | 7.00 | 0.00 | - | 10 | 166 | 29.42% |
| MSFT260618P00260000 | 2024-04-08 3:33PM EDT | 2026-06-18 | 7.79 | 7.70 | 8.90 | 0.00 | - | 2 | 4 | 28.41% |
| MSFT261218P00260000 | 2024-04-11 3:49PM EDT | 2026-12-18 | 8.91 | 9.45 | 11.40 | 0.00 | - | 1 | 139 | 27.75% |
