拍板:300.00
認購期權範圍2024年4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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240426C00300000 | 2024-04-26 10:23AM EDT | 2024-04-26 | 111.60 | 108.45 | 109.75 | +13.50 | +13.76% | 1 | 23 | 294.53% |
| MSFT240503C00300000 | 2024-04-25 1:52PM EDT | 2024-05-03 | 97.96 | 108.60 | 109.80 | 0.00 | - | 2 | 5 | 105.91% |
| MSFT240510C00300000 | 2024-04-26 11:08AM EDT | 2024-05-10 | 111.12 | 108.30 | 111.00 | +1.18 | +1.07% | 1 | 19 | 73.14% |
| MSFT240517C00300000 | 2024-04-25 10:21AM EDT | 2024-05-17 | 95.20 | 109.35 | 110.10 | 0.00 | - | 28 | 140 | 62.21% |
| MSFT240531C00300000 | 2024-04-18 2:32PM EDT | 2024-05-31 | 107.41 | 108.95 | 110.75 | 0.00 | - | 1 | 31 | 50.68% |
| MSFT240621C00300000 | 2024-04-26 1:57PM EDT | 2024-06-21 | 111.98 | 110.65 | 111.85 | +10.98 | +10.87% | 35 | 2,879 | 51.37% |
| MSFT240719C00300000 | 2024-04-26 10:43AM EDT | 2024-07-19 | 113.00 | 112.15 | 113.50 | +14.99 | +15.29% | 4 | 143 | 50.85% |
| MSFT240816C00300000 | 2024-04-25 9:55AM EDT | 2024-08-16 | 98.27 | 113.80 | 114.85 | 0.00 | - | 1 | 40 | 47.76% |
| MSFT240920C00300000 | 2024-04-25 11:22AM EDT | 2024-09-20 | 100.48 | 115.25 | 116.55 | 0.00 | - | 2 | 107 | 45.35% |
| MSFT241018C00300000 | 2024-03-26 12:51PM EDT | 2024-10-18 | 133.00 | 107.20 | 111.40 | 0.00 | - | 1 | 41 | 29.69% |
| MSFT241115C00300000 | 2024-04-19 3:05PM EDT | 2024-11-15 | 120.21 | 119.10 | 120.15 | +9.11 | +8.20% | 5 | 19 | 44.38% |
| MSFT241220C00300000 | 2024-04-26 10:51AM EDT | 2024-12-20 | 122.00 | 120.60 | 121.35 | +14.75 | +13.75% | 2 | 570 | 42.64% |
| MSFT250117C00300000 | 2024-04-26 12:28PM EDT | 2025-01-17 | 122.76 | 122.35 | 123.25 | +8.58 | +7.51% | 17 | 1,655 | 42.71% |
| MSFT250321C00300000 | 2024-04-25 3:33PM EDT | 2025-03-21 | 117.56 | 125.10 | 127.75 | 0.00 | - | 33 | 70 | 43.17% |
| MSFT250620C00300000 | 2024-04-26 10:18AM EDT | 2025-06-20 | 132.00 | 129.60 | 131.20 | -0.58 | -0.44% | 4 | 1,028 | 41.28% |
| MSFT251219C00300000 | 2024-04-25 9:45AM EDT | 2025-12-19 | 123.00 | 139.25 | 140.40 | 0.00 | - | 11 | 951 | 40.97% |
| MSFT260116C00300000 | 2024-04-23 1:05PM EDT | 2026-01-16 | 139.80 | 140.40 | 141.50 | 0.00 | - | 5 | 623 | 40.79% |
| MSFT260618C00300000 | 2024-04-23 10:55AM EDT | 2026-06-18 | 144.84 | 146.40 | 148.35 | 0.00 | - | 1 | 443 | 40.64% |
| MSFT261218C00300000 | 2024-04-26 2:41PM EDT | 2026-12-18 | 154.55 | 153.75 | 155.75 | +10.05 | +6.96% | 13 | 480 | 40.45% |
認沽盤範圍2024年4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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240426P00300000 | 2024-04-26 10:48AM EDT | 2024-04-26 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 14 | 2,883 | 181.25% |
| MSFT240503P00300000 | 2024-04-26 9:32AM EDT | 2024-05-03 | 0.01 | 0.00 | 0.01 | -0.10 | -90.91% | 59 | 1,097 | 64.06% |
| MSFT240510P00300000 | 2024-04-26 10:35AM EDT | 2024-05-10 | 0.01 | 0.01 | 0.04 | -0.16 | -94.12% | 16 | 70 | 53.91% |
| MSFT240517P00300000 | 2024-04-26 1:48PM EDT | 2024-05-17 | 0.03 | 0.04 | 0.04 | -0.32 | -91.43% | 53 | 1,046 | 46.48% |
| MSFT240524P00300000 | 2024-04-25 3:57PM EDT | 2024-05-24 | 0.09 | 0.04 | 0.11 | -0.41 | -82.00% | 1 | 52 | 45.31% |
| MSFT240531P00300000 | 2024-04-26 3:02PM EDT | 2024-05-31 | 0.15 | 0.06 | 0.14 | -0.37 | -71.15% | 13 | 27 | 41.90% |
| MSFT240621P00300000 | 2024-04-26 1:32PM EDT | 2024-06-21 | 0.26 | 0.25 | 0.28 | -0.51 | -66.23% | 194 | 9,712 | 36.48% |
| MSFT240719P00300000 | 2024-04-26 2:14PM EDT | 2024-07-19 | 0.49 | 0.42 | 0.50 | -0.59 | -54.63% | 132 | 1,041 | 32.62% |
| MSFT240816P00300000 | 2024-04-26 1:31PM EDT | 2024-08-16 | 1.01 | 1.00 | 1.06 | -0.87 | -46.28% | 29 | 221 | 32.24% |
| MSFT240920P00300000 | 2024-04-26 2:27PM EDT | 2024-09-20 | 1.52 | 1.40 | 1.51 | -0.95 | -38.46% | 2,022 | 4,408 | 30.23% |
| MSFT241018P00300000 | 2024-04-26 1:31PM EDT | 2024-10-18 | 1.88 | 1.81 | 1.95 | -1.13 | -37.54% | 50 | 432 | 29.28% |
| MSFT241115P00300000 | 2024-04-26 1:19PM EDT | 2024-11-15 | 2.76 | 2.63 | 2.78 | -1.04 | -27.37% | 3 | 218 | 29.54% |
| MSFT241220P00300000 | 2024-04-26 1:33PM EDT | 2024-12-20 | 3.35 | 3.30 | 3.45 | -1.35 | -28.72% | 83 | 2,132 | 28.81% |
| MSFT250117P00300000 | 2024-04-26 2:06PM EDT | 2025-01-17 | 3.80 | 3.75 | 3.90 | -1.25 | -24.75% | 13 | 5,630 | 28.16% |
| MSFT250321P00300000 | 2024-04-26 1:53PM EDT | 2025-03-21 | 5.09 | 5.05 | 5.30 | -1.56 | -23.46% | 2 | 364 | 27.60% |
| MSFT250620P00300000 | 2024-04-26 12:26PM EDT | 2025-06-20 | 7.05 | 6.95 | 7.30 | -1.65 | -18.97% | 5 | 912 | 26.98% |
| MSFT250919P00300000 | 2024-04-25 12:54PM EDT | 2025-09-19 | 11.00 | 8.55 | 9.00 | 0.00 | - | 59 | 174 | 26.24% |
| MSFT251219P00300000 | 2024-04-25 3:25PM EDT | 2025-12-19 | 10.55 | 10.60 | 10.80 | -2.00 | -15.94% | 102 | 3,592 | 25.80% |
| MSFT260116P00300000 | 2024-04-26 12:47PM EDT | 2026-01-16 | 11.20 | 11.05 | 11.45 | -1.57 | -12.29% | 48 | 820 | 25.77% |
| MSFT260618P00300000 | 2024-04-25 10:32AM EDT | 2026-06-18 | 16.50 | 13.70 | 14.45 | 0.00 | - | 1 | 199 | 25.31% |
| MSFT261218P00300000 | 2024-04-26 1:10PM EDT | 2026-12-18 | 17.05 | 16.30 | 17.65 | -1.77 | -9.40% | 4 | 150 | 24.77% |
