拍板:460.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240426C00460000 | 2024-04-23 11:08AM EDT | 2024-04-26 | 0.08 | 0.06 | 0.09 | +0.01 | +14.29% | 184 | 4,605 | 50.49% |
| MSFT240503C00460000 | 2024-04-23 11:08AM EDT | 2024-05-03 | 0.24 | 0.22 | 0.27 | -0.02 | -7.69% | 89 | 1,864 | 36.57% |
| MSFT240510C00460000 | 2024-04-23 11:00AM EDT | 2024-05-10 | 0.49 | 0.40 | 0.47 | +0.11 | +28.95% | 34 | 1,207 | 31.49% |
| MSFT240517C00460000 | 2024-04-23 11:18AM EDT | 2024-05-17 | 0.63 | 0.62 | 0.65 | +0.03 | +5.08% | 82 | 6,661 | 28.44% |
| MSFT240524C00460000 | 2024-04-23 11:13AM EDT | 2024-05-24 | 0.99 | 0.91 | 0.97 | +0.20 | +25.32% | 35 | 187 | 27.36% |
| MSFT240531C00460000 | 2024-04-23 11:06AM EDT | 2024-05-31 | 1.13 | 1.15 | 1.22 | +0.15 | +15.31% | 22 | 348 | 26.12% |
| MSFT240621C00460000 | 2024-04-23 11:16AM EDT | 2024-06-21 | 2.29 | 2.28 | 2.31 | +0.29 | +14.50% | 104 | 9,515 | 24.83% |
| MSFT240719C00460000 | 2024-04-23 11:12AM EDT | 2024-07-19 | 3.88 | 3.80 | 3.95 | +0.38 | +10.86% | 35 | 15,987 | 24.17% |
| MSFT240816C00460000 | 2024-04-23 10:10AM EDT | 2024-08-16 | 6.83 | 6.75 | 6.95 | +0.58 | +9.28% | 33 | 1,792 | 25.85% |
| MSFT240920C00460000 | 2024-04-22 2:18PM EDT | 2024-09-20 | 8.80 | 9.10 | 9.30 | +0.42 | +5.01% | 4 | 1,566 | 25.57% |
| MSFT241018C00460000 | 2024-04-23 10:09AM EDT | 2024-10-18 | 11.36 | 11.20 | 11.55 | +0.86 | +8.19% | 1 | 6,722 | 25.90% |
| MSFT241115C00460000 | 2024-04-23 9:48AM EDT | 2024-11-15 | 14.52 | 14.85 | 15.05 | +1.24 | +9.34% | 1 | 247 | 27.40% |
| MSFT241220C00460000 | 2024-04-23 11:08AM EDT | 2024-12-20 | 17.11 | 17.25 | 17.55 | +0.58 | +3.51% | 33 | 2,271 | 27.45% |
| MSFT250117C00460000 | 2024-04-23 10:39AM EDT | 2025-01-17 | 19.60 | 19.25 | 19.55 | +1.45 | +7.99% | 13 | 2,064 | 27.56% |
| MSFT250321C00460000 | 2024-04-22 1:57PM EDT | 2025-03-21 | 22.95 | 24.60 | 25.10 | 0.00 | - | 41 | 2,217 | 28.63% |
| MSFT250620C00460000 | 2024-04-22 3:10PM EDT | 2025-06-20 | 30.45 | 31.10 | 32.10 | 0.00 | - | 43 | 898 | 29.53% |
| MSFT250919C00460000 | 2024-04-19 9:40AM EDT | 2025-09-19 | 38.26 | 38.15 | 38.65 | 0.00 | - | 1 | 4 | 30.25% |
| MSFT251219C00460000 | 2024-04-22 12:54PM EDT | 2025-12-19 | 41.50 | 44.30 | 47.50 | 0.00 | - | 2 | 655 | 32.16% |
| MSFT260116C00460000 | 2024-04-19 11:04AM EDT | 2026-01-16 | 45.10 | 46.40 | 46.90 | 0.00 | - | 4 | 418 | 31.16% |
| MSFT260618C00460000 | 2024-03-20 12:55PM EDT | 2026-06-18 | 65.04 | 51.30 | 55.50 | 0.00 | - | 1 | 64 | 31.58% |
| MSFT261218C00460000 | 2024-04-18 2:05PM EDT | 2026-12-18 | 66.42 | 64.45 | 66.30 | 0.00 | - | 102 | 179 | 32.53% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240426P00460000 | 2024-04-19 12:01PM EDT | 2024-04-26 | 59.00 | 52.70 | 53.65 | 0.00 | - | 2 | 0 | 57.91% |
| MSFT240503P00460000 | 2024-04-02 12:58PM EDT | 2024-05-03 | 39.30 | 51.70 | 54.80 | 0.00 | - | 1 | 0 | 50.40% |
| MSFT240510P00460000 | 2024-04-04 2:38PM EDT | 2024-05-10 | 38.15 | 52.80 | 53.60 | 0.00 | - | 4 | 0 | 26.17% |
| MSFT240517P00460000 | 2024-04-19 10:06AM EDT | 2024-05-17 | 57.15 | 53.10 | 53.85 | 0.00 | - | 2 | 147 | 25.98% |
| MSFT240621P00460000 | 2024-04-22 2:25PM EDT | 2024-06-21 | 58.40 | 53.55 | 54.45 | 0.00 | - | 6 | 199 | 20.15% |
| MSFT240719P00460000 | 2024-04-22 10:59AM EDT | 2024-07-19 | 63.99 | 53.90 | 55.00 | 0.00 | - | 7 | 145 | 18.46% |
| MSFT240816P00460000 | 2024-04-19 1:04PM EDT | 2024-08-16 | 62.80 | 55.30 | 56.10 | 0.00 | - | 2 | 204 | 18.61% |
| MSFT240920P00460000 | 2024-04-10 2:40PM EDT | 2024-09-20 | 45.77 | 56.25 | 57.00 | 0.00 | - | 1 | 15 | 17.85% |
| MSFT241018P00460000 | 2024-04-03 12:29PM EDT | 2024-10-18 | 46.51 | 57.00 | 57.80 | 0.00 | - | 1 | 105 | 17.53% |
| MSFT241115P00460000 | 2024-02-09 3:17PM EDT | 2024-11-15 | 51.37 | 59.05 | 61.85 | 0.00 | - | - | 1 | 20.93% |
| MSFT241220P00460000 | 2024-03-26 2:32PM EDT | 2024-12-20 | 50.20 | 59.30 | 60.55 | 0.00 | - | 5 | 17 | 18.08% |
| MSFT250117P00460000 | 2024-04-19 3:43PM EDT | 2025-01-17 | 68.45 | 60.00 | 61.10 | 0.00 | - | 1 | 133 | 17.64% |
| MSFT250620P00460000 | 2024-04-17 10:29AM EDT | 2025-06-20 | 61.61 | 65.50 | 66.35 | 0.00 | - | 2 | 177 | 17.77% |
| MSFT251219P00460000 | 2023-12-28 12:04PM EDT | 2025-12-19 | 92.65 | 71.90 | 75.70 | 0.00 | - | 2 | 3 | 19.82% |
| MSFT260116P00460000 | 2024-04-15 1:51PM EDT | 2026-01-16 | 68.19 | 71.40 | 73.75 | 0.00 | - | 12 | 102 | 18.40% |
| MSFT261218P00460000 | 2024-04-15 9:40AM EDT | 2026-12-18 | 69.78 | 77.10 | 79.40 | 0.00 | - | 1 | 31 | 17.15% |
