拍板:330.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240426C00330000 | 2024-04-25 12:10PM EDT | 2024-04-26 | 63.45 | 64.20 | 65.60 | -14.09 | -18.17% | 200 | 8 | 0.00% |
| MSFT240503C00330000 | 2024-04-24 11:42AM EDT | 2024-05-03 | 78.85 | 65.35 | 66.50 | 0.00 | - | 8 | 21 | 53.91% |
| MSFT240510C00330000 | 2024-04-19 1:06PM EDT | 2024-05-10 | 71.16 | 65.80 | 67.85 | 0.00 | - | 1 | 1 | 55.64% |
| MSFT240517C00330000 | 2024-04-25 9:52AM EDT | 2024-05-17 | 63.05 | 66.05 | 68.15 | -15.00 | -19.22% | 2 | 306 | 56.34% |
| MSFT240524C00330000 | 2024-04-16 11:31AM EDT | 2024-05-24 | 88.51 | 66.35 | 67.65 | 0.00 | - | - | 15 | 46.40% |
| MSFT240531C00330000 | 2024-04-19 3:06PM EDT | 2024-05-31 | 71.71 | 66.65 | 68.20 | 0.00 | - | 1 | 1 | 44.65% |
| MSFT240621C00330000 | 2024-04-25 9:44AM EDT | 2024-06-21 | 65.00 | 68.90 | 69.55 | -16.10 | -19.85% | 9 | 2,359 | 40.49% |
| MSFT240719C00330000 | 2024-04-25 11:29AM EDT | 2024-07-19 | 69.09 | 70.40 | 72.05 | -9.52 | -12.11% | 4 | 76 | 39.37% |
| MSFT240816C00330000 | 2024-04-25 10:20AM EDT | 2024-08-16 | 73.53 | 73.80 | 75.95 | -11.80 | -13.83% | 10 | 86 | 41.26% |
| MSFT240920C00330000 | 2024-04-25 11:52AM EDT | 2024-09-20 | 73.57 | 76.05 | 76.70 | -6.53 | -8.15% | 1 | 157 | 37.20% |
| MSFT241018C00330000 | 2024-04-25 9:30AM EDT | 2024-10-18 | 77.15 | 78.15 | 79.85 | -13.90 | -15.27% | 1 | 35 | 38.23% |
| MSFT241115C00330000 | 2024-03-12 10:23AM EDT | 2024-11-15 | 98.25 | 107.90 | 109.00 | 0.00 | - | 2 | 34 | 66.07% |
| MSFT241220C00330000 | 2024-04-25 10:28AM EDT | 2024-12-20 | 82.96 | 82.10 | 84.55 | -9.62 | -10.39% | 14 | 524 | 37.80% |
| MSFT250117C00330000 | 2024-04-25 11:57AM EDT | 2025-01-17 | 83.20 | 85.05 | 86.95 | -7.80 | -8.57% | 14 | 1,868 | 38.09% |
| MSFT250321C00330000 | 2024-04-24 3:59PM EDT | 2025-03-21 | 102.06 | 88.15 | 91.20 | 0.00 | - | 1 | 9 | 37.89% |
| MSFT250620C00330000 | 2024-04-25 10:59AM EDT | 2025-06-20 | 92.19 | 95.05 | 97.45 | -15.41 | -14.32% | 31 | 442 | 38.14% |
| MSFT250919C00330000 | 2024-04-25 11:19AM EDT | 2025-09-19 | 98.50 | 100.50 | 102.95 | -26.71 | -21.33% | 1 | 11 | 38.19% |
| MSFT251219C00330000 | 2024-04-25 9:32AM EDT | 2025-12-19 | 101.55 | 104.05 | 107.10 | -8.10 | -7.39% | 2 | 387 | 37.67% |
| MSFT260116C00330000 | 2024-04-25 11:17AM EDT | 2026-01-16 | 106.98 | 105.80 | 110.50 | -9.82 | -8.41% | 1 | 246 | 38.81% |
| MSFT260618C00330000 | 2024-03-20 2:33PM EDT | 2026-06-18 | 139.22 | 117.55 | 121.15 | 0.00 | - | 5 | 50 | 40.34% |
| MSFT261218C00330000 | 2024-04-23 10:20AM EDT | 2026-12-18 | 132.79 | 122.30 | 125.70 | 0.00 | - | 1 | 114 | 38.45% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240426P00330000 | 2024-04-25 12:46PM EDT | 2024-04-26 | 0.11 | 0.10 | 0.12 | +0.08 | +200.00% | 1,315 | 350 | 107.42% |
| MSFT240503P00330000 | 2024-04-25 12:43PM EDT | 2024-05-03 | 0.40 | 0.36 | 0.40 | +0.26 | +185.71% | 83 | 111 | 60.84% |
| MSFT240510P00330000 | 2024-04-25 11:35AM EDT | 2024-05-10 | 0.73 | 0.62 | 0.70 | +0.46 | +170.37% | 28 | 54 | 50.39% |
| MSFT240517P00330000 | 2024-04-25 12:25PM EDT | 2024-05-17 | 0.96 | 0.90 | 0.99 | +0.48 | +100.00% | 259 | 1,711 | 45.61% |
| MSFT240524P00330000 | 2024-04-25 12:42PM EDT | 2024-05-24 | 1.24 | 1.12 | 1.19 | +0.61 | +96.83% | 9 | 72 | 41.55% |
| MSFT240531P00330000 | 2024-04-25 11:20AM EDT | 2024-05-31 | 1.46 | 1.28 | 1.36 | +0.86 | +143.33% | 6 | 32 | 38.56% |
| MSFT240621P00330000 | 2024-04-25 12:48PM EDT | 2024-06-21 | 1.95 | 1.93 | 1.99 | +0.77 | +65.25% | 138 | 3,633 | 33.78% |
| MSFT240719P00330000 | 2024-04-25 12:03PM EDT | 2024-07-19 | 2.91 | 2.70 | 2.77 | +1.07 | +58.15% | 73 | 336 | 30.31% |
| MSFT240816P00330000 | 2024-04-25 12:07PM EDT | 2024-08-16 | 4.39 | 4.15 | 4.30 | +1.58 | +56.23% | 30 | 369 | 30.04% |
| MSFT240920P00330000 | 2024-04-25 12:48PM EDT | 2024-09-20 | 5.35 | 5.30 | 5.45 | +1.44 | +36.83% | 591 | 3,012 | 28.43% |
| MSFT241018P00330000 | 2024-04-25 10:19AM EDT | 2024-10-18 | 6.45 | 6.25 | 6.35 | +1.72 | +36.36% | 3 | 297 | 27.53% |
| MSFT241115P00330000 | 2024-04-25 12:50PM EDT | 2024-11-15 | 7.65 | 7.70 | 7.85 | +1.80 | +27.27% | 603 | 385 | 27.70% |
| MSFT241220P00330000 | 2024-04-25 12:05PM EDT | 2024-12-20 | 9.00 | 8.75 | 8.90 | +2.00 | +28.57% | 113 | 1,039 | 26.90% |
| MSFT250117P00330000 | 2024-04-25 12:28PM EDT | 2025-01-17 | 9.70 | 9.60 | 9.80 | +1.75 | +22.01% | 56 | 2,761 | 26.48% |
| MSFT250321P00330000 | 2024-04-25 12:40PM EDT | 2025-03-21 | 11.90 | 11.55 | 12.90 | +2.18 | +22.43% | 48 | 1,123 | 26.85% |
| MSFT250620P00330000 | 2024-04-25 9:44AM EDT | 2025-06-20 | 15.97 | 14.45 | 15.40 | +0.97 | +6.47% | 1 | 995 | 25.84% |
| MSFT250919P00330000 | 2024-04-23 3:30PM EDT | 2025-09-19 | 14.95 | 15.65 | 18.40 | 0.00 | - | 10 | 98 | 25.59% |
| MSFT251219P00330000 | 2024-04-25 11:10AM EDT | 2025-12-19 | 20.05 | 19.20 | 20.50 | +3.05 | +17.94% | 75 | 686 | 24.95% |
| MSFT260116P00330000 | 2024-04-24 1:30PM EDT | 2026-01-16 | 21.00 | 20.05 | 20.75 | +3.45 | +19.66% | 2 | 441 | 24.54% |
| MSFT260618P00330000 | 2024-04-19 10:01AM EDT | 2026-06-18 | 21.35 | 22.60 | 24.15 | 0.00 | - | 19 | 56 | 23.91% |
| MSFT261218P00330000 | 2024-04-19 12:29PM EDT | 2026-12-18 | 27.10 | 26.15 | 29.05 | 0.00 | - | 1 | 23 | 23.93% |
