拍板:445.00
認購期權範圍2024年5月10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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240510C00445000 | 2024-05-06 3:53PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | 139 | 872 | 26.56% |
| MSFT240517C00445000 | 2024-05-07 9:46AM EDT | 2024-05-17 | 0.09 | 0.08 | 0.11 | -0.07 | -43.75% | 3 | 4,392 | 21.19% |
| MSFT240524C00445000 | 2024-05-07 10:06AM EDT | 2024-05-24 | 0.45 | 0.36 | 0.41 | -0.04 | -8.16% | 23 | 1,055 | 20.83% |
| MSFT240531C00445000 | 2024-05-06 3:55PM EDT | 2024-05-31 | 0.63 | 0.60 | 0.65 | -0.17 | -21.25% | 11 | 803 | 19.51% |
| MSFT240607C00445000 | 2024-05-07 10:10AM EDT | 2024-06-07 | 1.06 | 1.04 | 1.14 | -0.09 | -7.83% | 7 | 257 | 19.80% |
| MSFT240614C00445000 | 2024-05-06 3:55PM EDT | 2024-06-14 | 1.95 | 1.57 | 1.82 | 0.00 | - | 7 | 32 | 20.48% |
| MSFT240621C00445000 | 2024-05-07 10:26AM EDT | 2024-06-21 | 2.04 | 2.07 | 2.17 | -0.35 | -14.64% | 12 | 3,156 | 19.93% |
| MSFT240719C00445000 | 2024-05-07 10:13AM EDT | 2024-07-19 | 4.65 | 4.45 | 4.60 | -0.28 | -5.68% | 5 | 3,194 | 20.62% |
| MSFT240816C00445000 | 2024-05-07 10:07AM EDT | 2024-08-16 | 9.00 | 8.75 | 9.00 | -0.15 | -1.64% | 2 | 1,513 | 23.81% |
| MSFT240920C00445000 | 2024-05-06 3:39PM EDT | 2024-09-20 | 12.05 | 12.05 | 12.25 | 0.00 | - | 72 | 634 | 24.18% |
| MSFT241018C00445000 | 2024-05-06 12:43PM EDT | 2024-10-18 | 14.05 | 14.70 | 14.85 | 0.00 | - | 23 | 296 | 24.59% |
| MSFT241115C00445000 | 2024-05-03 3:07PM EDT | 2024-11-15 | 17.00 | 19.10 | 19.40 | 0.00 | - | 70 | 237 | 26.76% |
| MSFT241220C00445000 | 2024-05-07 10:30AM EDT | 2024-12-20 | 21.70 | 21.60 | 22.00 | +1.45 | +7.16% | 1 | 594 | 26.69% |
| MSFT250117C00445000 | 2024-05-06 1:52PM EDT | 2025-01-17 | 24.35 | 24.05 | 24.50 | +0.68 | +2.87% | 2 | 756 | 27.06% |
| MSFT250620C00445000 | 2024-05-07 10:23AM EDT | 2025-06-20 | 37.50 | 36.40 | 37.80 | +1.72 | +4.81% | 77 | 435 | 29.10% |
| MSFT251219C00445000 | 2024-05-03 12:43PM EDT | 2025-12-19 | 48.08 | 49.55 | 51.20 | 0.00 | - | 1 | 2,365 | 30.62% |
| MSFT260116C00445000 | 2024-05-03 12:22PM EDT | 2026-01-16 | 49.89 | 51.50 | 53.10 | 0.00 | - | 2 | 637 | 30.81% |
| MSFT260618C00445000 | 2024-02-13 11:08AM EDT | 2026-06-18 | 61.50 | 71.65 | 75.05 | 0.00 | - | 2 | 5 | 36.78% |
| MSFT261218C00445000 | 2024-05-02 1:24PM EDT | 2026-12-18 | 64.07 | 71.30 | 74.10 | 0.00 | - | 1 | 27 | 32.71% |
認沽盤範圍2024年5月10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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240510P00445000 | 2024-05-01 9:35AM EDT | 2024-05-10 | 53.65 | 32.15 | 33.05 | 0.00 | - | 1 | 0 | 43.31% |
| MSFT240517P00445000 | 2024-05-03 2:18PM EDT | 2024-05-17 | 38.60 | 31.00 | 33.45 | 0.00 | - | 2 | 321 | 30.62% |
| MSFT240524P00445000 | 2024-04-23 1:41PM EDT | 2024-05-24 | 38.93 | 32.40 | 33.70 | 0.00 | - | - | 1 | 25.66% |
| MSFT240531P00445000 | 2024-05-06 12:52PM EDT | 2024-05-31 | 35.18 | 32.55 | 33.70 | 0.00 | - | 1 | 2 | 21.77% |
| MSFT240621P00445000 | 2024-05-06 3:28PM EDT | 2024-06-21 | 33.96 | 32.35 | 34.05 | 0.00 | - | 1 | 77 | 17.38% |
| MSFT240719P00445000 | 2024-05-06 3:03PM EDT | 2024-07-19 | 34.98 | 33.85 | 34.95 | 0.00 | - | 1 | 229 | 15.96% |
| MSFT240816P00445000 | 2024-05-06 1:56PM EDT | 2024-08-16 | 37.54 | 35.90 | 36.60 | 0.00 | - | 1 | 233 | 16.50% |
| MSFT240920P00445000 | 2024-04-25 1:29PM EDT | 2024-09-20 | 54.20 | 37.75 | 38.45 | 0.00 | - | 70 | 84 | 16.69% |
| MSFT241018P00445000 | 2024-05-02 9:53AM EDT | 2024-10-18 | 51.15 | 38.75 | 39.45 | 0.00 | - | 20 | 23 | 16.34% |
| MSFT241115P00445000 | 2024-04-25 11:11AM EDT | 2024-11-15 | 59.45 | 41.40 | 42.20 | 0.00 | - | 2 | 127 | 17.83% |
| MSFT241220P00445000 | 2024-04-12 11:43AM EDT | 2024-12-20 | 41.25 | 42.85 | 43.75 | 0.00 | - | 9 | 122 | 17.76% |
| MSFT250117P00445000 | 2024-04-15 11:28AM EDT | 2025-01-17 | 42.40 | 43.95 | 44.95 | 0.00 | - | 1 | 84 | 17.73% |
| MSFT250620P00445000 | 2024-05-07 10:20AM EDT | 2025-06-20 | 50.75 | 50.55 | 51.70 | -9.62 | -15.94% | 2 | 284 | 18.16% |
| MSFT251219P00445000 | 2024-02-20 1:48PM EDT | 2025-12-19 | 67.06 | 50.70 | 53.40 | 0.00 | - | 44 | 23 | 15.96% |
| MSFT260116P00445000 | 2024-04-18 9:49AM EDT | 2026-01-16 | 62.35 | 55.00 | 59.65 | 0.00 | - | 81 | 84 | 18.59% |
| MSFT260618P00445000 | 2024-04-24 3:26PM EDT | 2026-06-18 | 65.45 | 61.40 | 63.15 | 0.00 | - | 15 | 26 | 18.14% |
| MSFT261218P00445000 | 2024-02-12 11:29AM EDT | 2026-12-18 | 65.78 | 65.50 | 70.00 | 0.00 | - | - | 2 | 18.91% |
