拍板:310.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240503C00310000 | 2024-04-23 12:57PM EDT | 2024-05-03 | 97.85 | 83.65 | 85.75 | 0.00 | - | 1 | 4 | 104.03% |
| MSFT240510C00310000 | 2024-04-24 10:37AM EDT | 2024-05-10 | 100.00 | 84.35 | 85.95 | 0.00 | - | 1 | 2 | 82.20% |
| MSFT240517C00310000 | 2024-04-25 9:45AM EDT | 2024-05-17 | 80.75 | 83.45 | 86.65 | -17.30 | -17.64% | 1 | 179 | 67.82% |
| MSFT240621C00310000 | 2024-04-24 3:59PM EDT | 2024-06-21 | 86.75 | 86.00 | 88.00 | -15.60 | -15.24% | 1 | 2,085 | 50.65% |
| MSFT240719C00310000 | 2024-04-25 10:06AM EDT | 2024-07-19 | 87.50 | 88.25 | 90.30 | -20.22 | -18.77% | 2 | 357 | 50.26% |
| MSFT240816C00310000 | 2024-04-19 10:26AM EDT | 2024-08-16 | 97.15 | 89.55 | 92.30 | 0.00 | - | 2 | 29 | 47.64% |
| MSFT240920C00310000 | 2024-04-18 3:48PM EDT | 2024-09-20 | 104.17 | 92.20 | 93.65 | 0.00 | - | 3 | 110 | 43.89% |
| MSFT241018C00310000 | 2024-04-19 9:59AM EDT | 2024-10-18 | 103.81 | 94.10 | 96.10 | 0.00 | - | 47 | 61 | 43.81% |
| MSFT241115C00310000 | 2024-02-22 3:46PM EDT | 2024-11-15 | 116.35 | 130.45 | 133.00 | 0.00 | - | 2 | 2 | 81.45% |
| MSFT241220C00310000 | 2024-04-23 2:33PM EDT | 2024-12-20 | 111.15 | 98.35 | 99.85 | 0.00 | - | 7 | 224 | 42.03% |
| MSFT250117C00310000 | 2024-04-25 10:13AM EDT | 2025-01-17 | 100.77 | 100.25 | 101.50 | -11.71 | -10.41% | 11 | 1,304 | 41.54% |
| MSFT250321C00310000 | 2024-04-25 9:55AM EDT | 2025-03-21 | 102.30 | 103.70 | 106.30 | -15.98 | -13.51% | 1 | 14 | 41.87% |
| MSFT250620C00310000 | 2024-04-25 9:47AM EDT | 2025-06-20 | 107.80 | 109.20 | 111.00 | -13.20 | -10.91% | 2 | 730 | 40.84% |
| MSFT251219C00310000 | 2024-04-22 10:40AM EDT | 2025-12-19 | 124.00 | 118.80 | 121.05 | 0.00 | - | 1 | 241 | 40.66% |
| MSFT260116C00310000 | 2024-04-23 1:00PM EDT | 2026-01-16 | 132.80 | 118.75 | 122.20 | 0.00 | - | 4 | 184 | 40.47% |
| MSFT260618C00310000 | 2024-04-24 10:06AM EDT | 2026-06-18 | 141.87 | 126.05 | 130.45 | 0.00 | - | 2 | 19 | 40.90% |
| MSFT261218C00310000 | 2024-03-07 10:37AM EDT | 2026-12-18 | 142.25 | 160.05 | 163.50 | 0.00 | - | 9 | 12 | 52.43% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240426P00310000 | 2024-04-25 9:57AM EDT | 2024-04-26 | 0.06 | 0.01 | 0.07 | +0.04 | +200.00% | 97 | 650 | 121.09% |
| MSFT240503P00310000 | 2024-04-25 10:27AM EDT | 2024-05-03 | 0.15 | 0.10 | 0.15 | +0.09 | +150.00% | 19 | 31 | 65.14% |
| MSFT240510P00310000 | 2024-04-25 10:22AM EDT | 2024-05-10 | 0.29 | 0.26 | 0.33 | +0.07 | +31.82% | 21 | 12 | 55.08% |
| MSFT240517P00310000 | 2024-04-25 9:31AM EDT | 2024-05-17 | 0.44 | 0.43 | 0.51 | +0.21 | +91.30% | 1 | 560 | 50.17% |
| MSFT240531P00310000 | 2024-04-23 12:58PM EDT | 2024-05-31 | 0.36 | 0.64 | 0.79 | 0.00 | - | 1 | 2 | 42.80% |
| MSFT240621P00310000 | 2024-04-25 10:12AM EDT | 2024-06-21 | 1.19 | 1.08 | 1.17 | +0.51 | +75.00% | 32 | 4,479 | 36.95% |
| MSFT240719P00310000 | 2024-04-25 9:37AM EDT | 2024-07-19 | 2.01 | 1.58 | 1.64 | +0.94 | +87.85% | 8 | 324 | 32.65% |
| MSFT240816P00310000 | 2024-04-25 10:02AM EDT | 2024-08-16 | 3.15 | 2.66 | 2.80 | +1.29 | +69.35% | 7 | 172 | 32.34% |
| MSFT240920P00310000 | 2024-04-25 10:20AM EDT | 2024-09-20 | 3.42 | 3.35 | 3.45 | -0.03 | -0.87% | 13 | 1,101 | 29.94% |
| MSFT241018P00310000 | 2024-04-24 1:38PM EDT | 2024-10-18 | 2.98 | 4.00 | 4.25 | 0.00 | - | 6 | 347 | 29.18% |
| MSFT241115P00310000 | 2024-04-25 9:30AM EDT | 2024-11-15 | 5.50 | 5.20 | 5.35 | +1.50 | +37.50% | 25 | 257 | 29.11% |
| MSFT241220P00310000 | 2024-04-25 10:09AM EDT | 2024-12-20 | 6.68 | 6.05 | 6.25 | +1.90 | +39.75% | 2 | 1,860 | 28.31% |
| MSFT250117P00310000 | 2024-04-24 12:10PM EDT | 2025-01-17 | 5.45 | 6.60 | 6.80 | 0.00 | - | 36 | 2,006 | 27.57% |
| MSFT250321P00310000 | 2024-04-24 11:27AM EDT | 2025-03-21 | 6.90 | 8.00 | 8.75 | 0.00 | - | 39 | 531 | 27.15% |
| MSFT250620P00310000 | 2024-04-24 2:06PM EDT | 2025-06-20 | 8.90 | 10.70 | 11.20 | 0.00 | - | 4 | 520 | 26.47% |
| MSFT250919P00310000 | 2024-04-25 9:30AM EDT | 2025-09-19 | 12.90 | 12.75 | 14.05 | +2.14 | +19.89% | 1 | 4 | 26.40% |
| MSFT251219P00310000 | 2024-04-12 3:06PM EDT | 2025-12-19 | 12.30 | 14.90 | 15.70 | 0.00 | - | 1 | 594 | 25.56% |
| MSFT260116P00310000 | 2024-04-23 12:10PM EDT | 2026-01-16 | 13.75 | 15.40 | 16.25 | 0.00 | - | 110 | 295 | 25.38% |
| MSFT260618P00310000 | 2024-04-16 10:07AM EDT | 2026-06-18 | 15.95 | 18.50 | 19.35 | 0.00 | - | 1 | 5 | 24.72% |
| MSFT261218P00310000 | 2024-04-24 11:52AM EDT | 2026-12-18 | 22.57 | 21.40 | 23.75 | +2.81 | +14.22% | 3 | 61 | 24.66% |
