拍板:440.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240419C00440000 | 2024-04-18 3:56PM EDT | 2024-04-19 | 0.01 | 0.00 | 0.00 | 0.00 | - | 609 | 28,384 | 25.00% |
| MSFT240426C00440000 | 2024-04-18 3:57PM EDT | 2024-04-26 | 0.90 | 0.00 | 0.00 | 0.00 | - | 1,348 | 2,697 | 12.50% |
| MSFT240503C00440000 | 2024-04-18 3:55PM EDT | 2024-05-03 | 1.64 | 0.00 | 0.00 | 0.00 | - | 155 | 3,251 | 6.25% |
| MSFT240510C00440000 | 2024-04-18 3:59PM EDT | 2024-05-10 | 2.29 | 0.00 | 0.00 | 0.00 | - | 135 | 356 | 6.25% |
| MSFT240517C00440000 | 2024-04-18 3:57PM EDT | 2024-05-17 | 2.90 | 0.00 | 0.00 | 0.00 | - | 812 | 8,937 | 6.25% |
| MSFT240524C00440000 | 2024-04-18 2:52PM EDT | 2024-05-24 | 3.80 | 0.00 | 0.00 | 0.00 | - | 73 | 121 | 6.25% |
| MSFT240531C00440000 | 2024-04-18 3:32PM EDT | 2024-05-31 | 4.54 | 0.00 | 0.00 | 0.00 | - | 13 | 37 | 6.25% |
| MSFT240621C00440000 | 2024-04-18 3:57PM EDT | 2024-06-21 | 6.25 | 0.00 | 0.00 | 0.00 | - | 450 | 8,274 | 3.13% |
| MSFT240719C00440000 | 2024-04-18 3:54PM EDT | 2024-07-19 | 8.80 | 0.00 | 0.00 | 0.00 | - | 144 | 1,633 | 3.13% |
| MSFT240816C00440000 | 2024-04-18 3:59PM EDT | 2024-08-16 | 12.75 | 0.00 | 0.00 | 0.00 | - | 25 | 2,390 | 3.13% |
| MSFT240920C00440000 | 2024-04-18 3:53PM EDT | 2024-09-20 | 16.00 | 0.00 | 0.00 | 0.00 | - | 37 | 2,139 | 3.13% |
| MSFT241018C00440000 | 2024-04-18 2:41PM EDT | 2024-10-18 | 18.67 | 0.00 | 0.00 | 0.00 | - | 24 | 180 | 3.13% |
| MSFT241115C00440000 | 2024-04-18 10:56AM EDT | 2024-11-15 | 24.60 | 0.00 | 0.00 | 0.00 | - | 1 | 244 | 3.13% |
| MSFT241220C00440000 | 2024-04-18 10:32AM EDT | 2024-12-20 | 26.85 | 0.00 | 0.00 | 0.00 | - | 22 | 2,375 | 1.56% |
| MSFT250117C00440000 | 2024-04-18 3:58PM EDT | 2025-01-17 | 27.30 | 0.00 | 0.00 | 0.00 | - | 23 | 2,350 | 1.56% |
| MSFT250321C00440000 | 2024-04-18 3:38PM EDT | 2025-03-21 | 33.10 | 0.00 | 0.00 | 0.00 | - | 36 | 230 | 1.56% |
| MSFT250620C00440000 | 2024-04-18 2:58PM EDT | 2025-06-20 | 40.69 | 0.00 | 0.00 | 0.00 | - | 91 | 831 | 1.56% |
| MSFT250919C00440000 | 2024-04-18 2:23PM EDT | 2025-09-19 | 48.19 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 1.56% |
| MSFT251219C00440000 | 2024-04-18 3:10PM EDT | 2025-12-19 | 54.00 | 0.00 | 0.00 | 0.00 | - | 38 | 939 | 1.56% |
| MSFT260116C00440000 | 2024-04-18 1:43PM EDT | 2026-01-16 | 56.45 | 0.00 | 0.00 | 0.00 | - | 156 | 683 | 1.56% |
| MSFT260618C00440000 | 2024-04-17 10:15AM EDT | 2026-06-18 | 69.75 | 0.00 | 0.00 | 0.00 | - | 1 | 17 | 1.56% |
| MSFT261218C00440000 | 2024-04-17 12:28PM EDT | 2026-12-18 | 78.32 | 0.00 | 0.00 | 0.00 | - | 2 | 199 | 0.78% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240419P00440000 | 2024-04-18 3:30PM EDT | 2024-04-19 | 34.75 | 0.00 | 0.00 | 0.00 | - | 5 | 1 | 0.00% |
| MSFT240426P00440000 | 2024-04-18 12:33PM EDT | 2024-04-26 | 31.61 | 0.00 | 0.00 | 0.00 | - | 10 | 325 | 0.00% |
| MSFT240503P00440000 | 2024-04-16 1:21PM EDT | 2024-05-03 | 26.30 | 0.00 | 0.00 | 0.00 | - | 1 | 29 | 0.00% |
| MSFT240510P00440000 | 2024-04-18 9:30AM EDT | 2024-05-10 | 31.45 | 0.00 | 0.00 | 0.00 | - | 1 | 61 | 0.00% |
| MSFT240517P00440000 | 2024-04-18 10:28AM EDT | 2024-05-17 | 34.30 | 0.00 | 0.00 | 0.00 | - | 120 | 1,167 | 0.00% |
| MSFT240524P00440000 | 2024-04-09 10:41AM EDT | 2024-05-24 | 24.00 | 0.00 | 0.00 | 0.00 | - | 55 | 5 | 0.00% |
| MSFT240621P00440000 | 2024-04-18 2:52PM EDT | 2024-06-21 | 38.69 | 0.00 | 0.00 | 0.00 | - | 3 | 253 | 0.00% |
| MSFT240719P00440000 | 2024-04-18 1:23PM EDT | 2024-07-19 | 38.89 | 0.00 | 0.00 | 0.00 | - | 6 | 257 | 0.00% |
| MSFT240816P00440000 | 2024-04-18 9:36AM EDT | 2024-08-16 | 39.51 | 0.00 | 0.00 | 0.00 | - | 9 | 215 | 0.00% |
| MSFT240920P00440000 | 2024-04-17 11:07AM EDT | 2024-09-20 | 37.55 | 0.00 | 0.00 | 0.00 | - | 14 | 985 | 0.00% |
| MSFT241018P00440000 | 2024-04-12 1:42PM EDT | 2024-10-18 | 36.25 | 0.00 | 0.00 | 0.00 | - | 1 | 59 | 0.00% |
| MSFT241115P00440000 | 2024-04-15 9:36AM EDT | 2024-11-15 | 36.10 | 0.00 | 0.00 | 0.00 | - | 1 | 173 | 0.00% |
| MSFT241220P00440000 | 2024-04-12 1:53PM EDT | 2024-12-20 | 39.70 | 0.00 | 0.00 | 0.00 | - | 44 | 734 | 0.00% |
| MSFT250117P00440000 | 2024-04-16 1:27PM EDT | 2025-01-17 | 43.05 | 0.00 | 0.00 | 0.00 | - | 1 | 653 | 0.00% |
| MSFT250321P00440000 | 2024-04-16 10:52AM EDT | 2025-03-21 | 46.55 | 0.00 | 0.00 | 0.00 | - | 2 | 49 | 0.00% |
| MSFT250620P00440000 | 2024-04-18 3:55PM EDT | 2025-06-20 | 56.25 | 0.00 | 0.00 | 0.00 | - | 3 | 181 | 0.00% |
| MSFT251219P00440000 | 2024-04-18 2:16PM EDT | 2025-12-19 | 60.91 | 0.00 | 0.00 | 0.00 | - | 16 | 87 | 0.00% |
| MSFT260116P00440000 | 2024-04-18 1:52PM EDT | 2026-01-16 | 61.10 | 0.00 | 0.00 | 0.00 | - | 146 | 161 | 0.00% |
| MSFT260618P00440000 | 2024-04-04 9:50AM EDT | 2026-06-18 | 55.18 | 0.00 | 0.00 | 0.00 | - | 2 | 181 | 0.00% |
| MSFT261218P00440000 | 2024-04-15 3:26PM EDT | 2026-12-18 | 64.58 | 0.00 | 0.00 | 0.00 | - | 3 | 11 | 0.00% |
