拍板:305.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240419C00305000 | 2024-04-16 1:44PM EDT | 2024-04-19 | 111.81 | 109.45 | 112.40 | -5.88 | -5.00% | 3 | 114 | 179.25% |
| MSFT240426C00305000 | 2024-03-25 12:15PM EDT | 2024-04-26 | 121.70 | 110.60 | 112.75 | 0.00 | - | 2 | 0 | 93.95% |
| MSFT240510C00305000 | 2024-04-12 10:16AM EDT | 2024-05-10 | 119.99 | 111.55 | 113.25 | 0.00 | - | 1 | 1 | 71.68% |
| MSFT240517C00305000 | 2024-04-12 3:26PM EDT | 2024-05-17 | 118.49 | 112.25 | 113.05 | 0.00 | - | 3 | 56 | 65.59% |
| MSFT240621C00305000 | 2024-04-16 2:08PM EDT | 2024-06-21 | 116.05 | 113.95 | 114.60 | -11.25 | -8.84% | 32 | 1,229 | 53.24% |
| MSFT240719C00305000 | 2024-04-16 1:44PM EDT | 2024-07-19 | 116.46 | 114.40 | 115.70 | -4.70 | -3.88% | 1 | 157 | 49.29% |
| MSFT240816C00305000 | 2024-04-12 1:02PM EDT | 2024-08-16 | 122.45 | 116.80 | 118.25 | 0.00 | - | 3 | 25 | 49.39% |
| MSFT240920C00305000 | 2024-04-15 3:32PM EDT | 2024-09-20 | 117.90 | 118.75 | 119.85 | 0.00 | - | 4 | 104 | 46.57% |
| MSFT241018C00305000 | 2024-04-15 9:30AM EDT | 2024-10-18 | 128.50 | 120.30 | 121.30 | 0.00 | - | 7 | 57 | 45.27% |
| MSFT241115C00305000 | 2024-02-29 11:29AM EDT | 2024-11-15 | 117.30 | 126.10 | 130.00 | 0.00 | - | 12 | 24 | 51.41% |
| MSFT241220C00305000 | 2024-03-26 9:55AM EDT | 2024-12-20 | 131.00 | 124.00 | 125.05 | 0.00 | - | 3 | 147 | 44.01% |
| MSFT250117C00305000 | 2024-04-15 2:51PM EDT | 2025-01-17 | 124.78 | 125.55 | 126.65 | 0.00 | - | 3 | 956 | 43.59% |
| MSFT250620C00305000 | 2024-03-14 2:38PM EDT | 2025-06-20 | 144.00 | 137.90 | 140.90 | 0.00 | - | 2 | 481 | 47.06% |
| MSFT251219C00305000 | 2024-04-04 12:34PM EDT | 2025-12-19 | 153.05 | 140.70 | 144.30 | 0.00 | - | 1 | 320 | 41.73% |
| MSFT260116C00305000 | 2024-04-02 10:00AM EDT | 2026-01-16 | 146.70 | 142.45 | 146.15 | 0.00 | - | 2 | 75 | 42.00% |
| MSFT260618C00305000 | 2024-04-10 1:04PM EDT | 2026-06-18 | 155.30 | 148.65 | 153.35 | 0.00 | - | 7 | 34 | 41.86% |
| MSFT261218C00305000 | 2024-03-28 1:18PM EDT | 2026-12-18 | 159.00 | 157.00 | 160.00 | 0.00 | - | 1 | 16 | 41.12% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240419P00305000 | 2024-04-15 9:30AM EDT | 2024-04-19 | 0.01 | 0.00 | 0.03 | 0.00 | - | 2 | 728 | 99.22% |
| MSFT240426P00305000 | 2024-04-15 2:57PM EDT | 2024-04-26 | 0.14 | 0.05 | 0.15 | 0.00 | - | 105 | 139 | 72.56% |
| MSFT240503P00305000 | 2024-04-15 10:26AM EDT | 2024-05-03 | 0.12 | 0.06 | 0.19 | 0.00 | - | 1 | 6 | 58.20% |
| MSFT240510P00305000 | 2024-04-11 9:37AM EDT | 2024-05-10 | 0.14 | 0.10 | 0.28 | 0.00 | - | - | 34 | 52.10% |
| MSFT240517P00305000 | 2024-04-15 10:24AM EDT | 2024-05-17 | 0.22 | 0.27 | 0.33 | 0.00 | - | 1 | 398 | 49.71% |
| MSFT240621P00305000 | 2024-04-16 1:24PM EDT | 2024-06-21 | 0.76 | 0.72 | 0.82 | -0.01 | -1.30% | 3 | 2,069 | 39.80% |
| MSFT240719P00305000 | 2024-04-15 1:19PM EDT | 2024-07-19 | 0.98 | 0.99 | 1.13 | 0.00 | - | 1 | 137 | 35.46% |
| MSFT240816P00305000 | 2024-04-15 2:36PM EDT | 2024-08-16 | 1.86 | 1.62 | 1.81 | 0.00 | - | 1 | 76 | 34.31% |
| MSFT240920P00305000 | 2024-04-15 9:55AM EDT | 2024-09-20 | 1.88 | 2.26 | 2.38 | 0.00 | - | 6 | 427 | 32.20% |
| MSFT241018P00305000 | 2024-04-16 10:38AM EDT | 2024-10-18 | 2.78 | 2.62 | 2.76 | +0.45 | +19.31% | 21 | 214 | 30.74% |
| MSFT241115P00305000 | 2024-04-04 12:06PM EDT | 2024-11-15 | 2.71 | 3.50 | 3.65 | 0.00 | - | 6 | 33 | 30.75% |
| MSFT241220P00305000 | 2024-04-15 3:09PM EDT | 2024-12-20 | 4.58 | 4.30 | 4.50 | 0.00 | - | 1 | 369 | 30.16% |
| MSFT250117P00305000 | 2024-04-16 11:40AM EDT | 2025-01-17 | 4.74 | 4.80 | 4.95 | -0.31 | -6.14% | 1 | 3,012 | 29.38% |
| MSFT250620P00305000 | 2024-04-11 3:54PM EDT | 2025-06-20 | 6.72 | 8.10 | 8.30 | 0.00 | - | 1 | 193 | 27.65% |
| MSFT251219P00305000 | 2024-04-10 11:39AM EDT | 2025-12-19 | 10.85 | 11.45 | 11.95 | 0.00 | - | 2 | 337 | 26.40% |
| MSFT260116P00305000 | 2024-04-01 11:58AM EDT | 2026-01-16 | 11.00 | 11.90 | 12.30 | 0.00 | - | 1 | 125 | 26.10% |
| MSFT260618P00305000 | 2024-04-08 3:33PM EDT | 2026-06-18 | 13.57 | 14.05 | 15.15 | 0.00 | - | 4 | 34 | 25.46% |
| MSFT261218P00305000 | 2024-03-22 10:50AM EDT | 2026-12-18 | 17.10 | 17.20 | 18.50 | 0.00 | - | 1 | 1 | 24.96% |
