拍板:395.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240426C00395000 | 2024-04-19 3:53PM EDT | 2024-04-26 | 12.10 | 11.90 | 12.20 | -3.70 | -23.42% | 628 | 112 | 45.62% |
| MSFT240503C00395000 | 2024-04-19 3:58PM EDT | 2024-05-03 | 14.05 | 13.80 | 14.15 | -3.45 | -19.71% | 245 | 53 | 38.62% |
| MSFT240510C00395000 | 2024-04-19 3:55PM EDT | 2024-05-10 | 15.64 | 15.20 | 15.60 | -9.41 | -37.56% | 121 | 42 | 35.38% |
| MSFT240517C00395000 | 2024-04-19 3:55PM EDT | 2024-05-17 | 16.40 | 16.35 | 16.75 | -4.10 | -20.00% | 1,437 | 10,658 | 33.28% |
| MSFT240524C00395000 | 2024-04-19 1:26PM EDT | 2024-05-24 | 17.27 | 17.50 | 17.95 | -5.23 | -23.24% | 12 | 24 | 32.23% |
| MSFT240621C00395000 | 2024-04-19 3:59PM EDT | 2024-06-21 | 21.55 | 21.60 | 21.90 | -4.22 | -16.38% | 338 | 1,170 | 30.06% |
| MSFT240719C00395000 | 2024-04-19 3:40PM EDT | 2024-07-19 | 25.35 | 25.15 | 25.65 | -3.98 | -13.57% | 43 | 928 | 29.77% |
| MSFT240816C00395000 | 2024-04-19 3:34PM EDT | 2024-08-16 | 30.11 | 29.60 | 30.10 | -5.29 | -14.94% | 70 | 150 | 30.98% |
| MSFT240920C00395000 | 2024-04-19 2:37PM EDT | 2024-09-20 | 33.80 | 33.10 | 33.70 | -6.79 | -16.73% | 23 | 570 | 30.75% |
| MSFT241018C00395000 | 2024-04-18 11:19AM EDT | 2024-10-18 | 43.95 | 35.85 | 36.80 | 0.00 | - | 1 | 198 | 31.08% |
| MSFT241115C00395000 | 2024-04-18 10:25AM EDT | 2024-11-15 | 40.15 | 39.95 | 40.95 | -6.50 | -13.93% | 4 | 147 | 32.41% |
| MSFT241220C00395000 | 2024-04-19 3:50PM EDT | 2024-12-20 | 42.78 | 42.80 | 43.75 | -20.22 | -32.10% | 1 | 372 | 32.18% |
| MSFT250117C00395000 | 2024-04-19 12:41PM EDT | 2025-01-17 | 45.55 | 44.75 | 47.05 | -6.27 | -12.10% | 3 | 1,653 | 32.92% |
| MSFT250620C00395000 | 2024-04-19 12:58PM EDT | 2025-06-20 | 59.30 | 56.55 | 61.50 | -17.20 | -22.48% | 1 | 410 | 34.87% |
| MSFT251219C00395000 | 2024-04-19 2:29PM EDT | 2025-12-19 | 72.32 | 69.85 | 73.25 | -9.33 | -11.43% | 1 | 610 | 35.07% |
| MSFT260116C00395000 | 2024-04-19 3:12PM EDT | 2026-01-16 | 73.78 | 72.10 | 74.55 | -6.60 | -8.21% | 112 | 1,464 | 34.93% |
| MSFT260618C00395000 | 2024-04-15 3:09PM EDT | 2026-06-18 | 92.30 | 80.45 | 82.95 | 0.00 | - | 1 | 245 | 35.07% |
| MSFT261218C00395000 | 2024-04-19 3:11PM EDT | 2026-12-18 | 90.88 | 89.30 | 91.95 | -5.03 | -5.24% | 25 | 442 | 35.21% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240426P00395000 | 2024-04-19 3:59PM EDT | 2024-04-26 | 7.71 | 7.45 | 7.70 | +1.71 | +28.50% | 1,422 | 2,083 | 43.86% |
| MSFT240503P00395000 | 2024-04-19 3:55PM EDT | 2024-05-03 | 9.00 | 8.95 | 9.25 | +1.63 | +22.12% | 456 | 3,471 | 36.08% |
| MSFT240510P00395000 | 2024-04-19 3:51PM EDT | 2024-05-10 | 10.11 | 9.95 | 10.30 | +1.81 | +21.81% | 120 | 433 | 32.25% |
| MSFT240517P00395000 | 2024-04-19 3:58PM EDT | 2024-05-17 | 11.30 | 11.20 | 11.50 | +1.83 | +19.32% | 1,163 | 4,056 | 30.69% |
| MSFT240524P00395000 | 2024-04-19 3:52PM EDT | 2024-05-24 | 12.45 | 12.00 | 12.55 | +2.63 | +26.78% | 54 | 140 | 29.61% |
| MSFT240531P00395000 | 2024-04-19 3:56PM EDT | 2024-05-31 | 12.89 | 12.70 | 13.15 | +2.53 | +24.42% | 30 | 131 | 28.16% |
| MSFT240621P00395000 | 2024-04-19 3:40PM EDT | 2024-06-21 | 14.76 | 14.75 | 15.05 | +2.34 | +18.84% | 322 | 4,240 | 25.90% |
| MSFT240719P00395000 | 2024-04-19 3:26PM EDT | 2024-07-19 | 16.92 | 16.80 | 17.15 | +2.07 | +13.94% | 248 | 1,812 | 24.22% |
| MSFT240816P00395000 | 2024-04-19 3:40PM EDT | 2024-08-16 | 20.55 | 19.90 | 20.25 | +2.91 | +16.50% | 33 | 1,427 | 24.63% |
| MSFT240920P00395000 | 2024-04-19 3:54PM EDT | 2024-09-20 | 22.20 | 21.95 | 22.35 | +2.60 | +13.27% | 13 | 833 | 23.70% |
| MSFT241018P00395000 | 2024-04-19 2:31PM EDT | 2024-10-18 | 23.12 | 23.40 | 23.90 | +1.82 | +8.54% | 1,912 | 679 | 23.20% |
| MSFT241115P00395000 | 2024-04-18 1:58PM EDT | 2024-11-15 | 26.16 | 25.85 | 26.45 | +2.69 | +11.46% | 1 | 229 | 23.73% |
| MSFT241220P00395000 | 2024-04-19 12:01PM EDT | 2024-12-20 | 27.00 | 27.60 | 28.25 | +2.15 | +8.65% | 31 | 1,396 | 23.37% |
| MSFT250117P00395000 | 2024-04-19 3:25PM EDT | 2025-01-17 | 29.11 | 28.70 | 29.40 | +2.22 | +8.26% | 2 | 1,042 | 22.98% |
| MSFT250620P00395000 | 2024-04-17 10:28AM EDT | 2025-06-20 | 29.65 | 35.45 | 36.45 | 0.00 | - | 56 | 298 | 22.53% |
| MSFT251219P00395000 | 2024-04-17 10:24AM EDT | 2025-12-19 | 36.10 | 41.35 | 42.80 | 0.00 | - | 4 | 135 | 22.00% |
| MSFT260116P00395000 | 2024-04-17 10:25AM EDT | 2026-01-16 | 42.52 | 41.25 | 45.00 | +6.02 | +16.49% | 1 | 695 | 22.58% |
| MSFT261218P00395000 | 2024-04-18 2:58PM EDT | 2026-12-18 | 48.22 | 48.65 | 50.85 | 0.00 | - | 2 | 43 | 20.57% |
