拍板:420.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240419C00420000 | 2024-04-18 3:58PM EDT | 2024-04-19 | 0.02 | 0.00 | 0.00 | 0.00 | - | 10,853 | 13,186 | 12.50% |
| MSFT240426C00420000 | 2024-04-18 3:59PM EDT | 2024-04-26 | 4.00 | 0.00 | 0.00 | 0.00 | - | 4,472 | 3,794 | 6.25% |
| MSFT240503C00420000 | 2024-04-18 3:59PM EDT | 2024-05-03 | 5.59 | 0.00 | 0.00 | 0.00 | - | 266 | 0 | 3.13% |
| MSFT240510C00420000 | 2024-04-18 3:58PM EDT | 2024-05-10 | 6.75 | 0.00 | 0.00 | 0.00 | - | 73 | 410 | 3.13% |
| MSFT240517C00420000 | 2024-04-18 3:58PM EDT | 2024-05-17 | 7.75 | 0.00 | 0.00 | 0.00 | - | 3,166 | 8,011 | 3.13% |
| MSFT240524C00420000 | 2024-04-18 1:41PM EDT | 2024-05-24 | 9.60 | 0.00 | 0.00 | 0.00 | - | 30 | 126 | 3.13% |
| MSFT240531C00420000 | 2024-04-18 3:59PM EDT | 2024-05-31 | 9.72 | 0.00 | 0.00 | 0.00 | - | 17 | 114 | 3.13% |
| MSFT240621C00420000 | 2024-04-18 3:59PM EDT | 2024-06-21 | 12.42 | 0.00 | 0.00 | 0.00 | - | 388 | 0 | 1.56% |
| MSFT240719C00420000 | 2024-04-18 3:59PM EDT | 2024-07-19 | 15.75 | 0.00 | 0.00 | 0.00 | - | 463 | 0 | 1.56% |
| MSFT240816C00420000 | 2024-04-18 3:58PM EDT | 2024-08-16 | 20.30 | 0.00 | 0.00 | 0.00 | - | 89 | 1,188 | 1.56% |
| MSFT240920C00420000 | 2024-04-18 3:49PM EDT | 2024-09-20 | 24.03 | 0.00 | 0.00 | 0.00 | - | 78 | 1,109 | 1.56% |
| MSFT241018C00420000 | 2024-04-18 3:17PM EDT | 2024-10-18 | 26.85 | 0.00 | 0.00 | 0.00 | - | 30 | 316 | 1.56% |
| MSFT241115C00420000 | 2024-04-18 2:14PM EDT | 2024-11-15 | 31.60 | 0.00 | 0.00 | 0.00 | - | 38 | 378 | 1.56% |
| MSFT241220C00420000 | 2024-04-18 3:56PM EDT | 2024-12-20 | 33.61 | 0.00 | 0.00 | 0.00 | - | 17 | 2,130 | 0.78% |
| MSFT250117C00420000 | 2024-04-18 3:58PM EDT | 2025-01-17 | 36.10 | 0.00 | 0.00 | 0.00 | - | 1,456 | 0 | 0.78% |
| MSFT250321C00420000 | 2024-04-18 3:08PM EDT | 2025-03-21 | 42.60 | 0.00 | 0.00 | 0.00 | - | 8 | 394 | 0.78% |
| MSFT250620C00420000 | 2024-04-18 2:58PM EDT | 2025-06-20 | 49.72 | 0.00 | 0.00 | 0.00 | - | 13 | 754 | 0.78% |
| MSFT250919C00420000 | 2024-04-18 10:40AM EDT | 2025-09-19 | 58.75 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.78% |
| MSFT251219C00420000 | 2024-04-18 2:32PM EDT | 2025-12-19 | 63.40 | 0.00 | 0.00 | 0.00 | - | 206 | 1,021 | 0.78% |
| MSFT260116C00420000 | 2024-04-18 10:56AM EDT | 2026-01-16 | 67.46 | 0.00 | 0.00 | 0.00 | - | 5 | 2,107 | 0.78% |
| MSFT260618C00420000 | 2024-04-18 10:07AM EDT | 2026-06-18 | 75.31 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| MSFT261218C00420000 | 2024-04-18 3:09PM EDT | 2026-12-18 | 83.50 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.39% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240419P00420000 | 2024-04-18 3:59PM EDT | 2024-04-19 | 15.96 | 0.00 | 0.00 | 0.00 | - | 610 | 3,939 | 0.00% |
| MSFT240426P00420000 | 2024-04-18 3:59PM EDT | 2024-04-26 | 19.43 | 0.00 | 0.00 | 0.00 | - | 435 | 1,423 | 0.00% |
| MSFT240503P00420000 | 2024-04-18 3:24PM EDT | 2024-05-03 | 19.75 | 0.00 | 0.00 | 0.00 | - | 42 | 987 | 0.00% |
| MSFT240510P00420000 | 2024-04-18 12:26PM EDT | 2024-05-10 | 17.67 | 0.00 | 0.00 | 0.00 | - | 26 | 203 | 0.00% |
| MSFT240517P00420000 | 2024-04-18 3:51PM EDT | 2024-05-17 | 21.46 | 0.00 | 0.00 | 0.00 | - | 143 | 8,390 | 0.00% |
| MSFT240524P00420000 | 2024-04-18 3:54PM EDT | 2024-05-24 | 23.05 | 0.00 | 0.00 | 0.00 | - | 14 | 76 | 0.00% |
| MSFT240531P00420000 | 2024-04-18 3:12PM EDT | 2024-05-31 | 22.65 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| MSFT240621P00420000 | 2024-04-18 3:39PM EDT | 2024-06-21 | 25.06 | 0.00 | 0.00 | 0.00 | - | 81 | 3,290 | 0.00% |
| MSFT240719P00420000 | 2024-04-18 3:57PM EDT | 2024-07-19 | 27.15 | 0.00 | 0.00 | 0.00 | - | 153 | 6,405 | 0.00% |
| MSFT240816P00420000 | 2024-04-18 1:52PM EDT | 2024-08-16 | 29.00 | 0.00 | 0.00 | 0.00 | - | 14 | 868 | 0.00% |
| MSFT240920P00420000 | 2024-04-18 3:16PM EDT | 2024-09-20 | 31.60 | 0.00 | 0.00 | 0.00 | - | 121 | 1,793 | 0.00% |
| MSFT241018P00420000 | 2024-04-18 3:15PM EDT | 2024-10-18 | 33.00 | 0.00 | 0.00 | 0.00 | - | 14 | 209 | 0.00% |
| MSFT241115P00420000 | 2024-04-18 2:14PM EDT | 2024-11-15 | 35.05 | 0.00 | 0.00 | 0.00 | - | 38 | 310 | 0.00% |
| MSFT241220P00420000 | 2024-04-18 3:56PM EDT | 2024-12-20 | 37.65 | 0.00 | 0.00 | 0.00 | - | 42 | 501 | 0.00% |
| MSFT250117P00420000 | 2024-04-18 3:43PM EDT | 2025-01-17 | 38.34 | 0.00 | 0.00 | 0.00 | - | 862 | 1,933 | 0.00% |
| MSFT250321P00420000 | 2024-04-18 3:48PM EDT | 2025-03-21 | 41.01 | 0.00 | 0.00 | 0.00 | - | 53 | 492 | 0.00% |
| MSFT250620P00420000 | 2024-04-18 2:10PM EDT | 2025-06-20 | 44.60 | 0.00 | 0.00 | 0.00 | - | 1 | 438 | 0.00% |
| MSFT251219P00420000 | 2024-04-15 1:18PM EDT | 2025-12-19 | 45.28 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT260116P00420000 | 2024-04-15 2:00PM EDT | 2026-01-16 | 47.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT260618P00420000 | 2024-03-26 12:42PM EDT | 2026-06-18 | 48.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT261218P00420000 | 2024-04-18 1:57PM EDT | 2026-12-18 | 58.85 | 0.00 | 0.00 | 0.00 | - | 2 | 1,376 | 0.00% |
