拍板:470.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240426C00470000 | 2024-04-25 3:59PM EDT | 2024-04-26 | 0.17 | 0.00 | 0.00 | 0.00 | - | 2,706 | 2,522 | 50.00% |
| MSFT240503C00470000 | 2024-04-25 3:59PM EDT | 2024-05-03 | 0.35 | 0.00 | 0.00 | 0.00 | - | 714 | 1,254 | 25.00% |
| MSFT240510C00470000 | 2024-04-25 3:59PM EDT | 2024-05-10 | 0.47 | 0.00 | 0.00 | 0.00 | - | 315 | 1,214 | 12.50% |
| MSFT240517C00470000 | 2024-04-25 3:58PM EDT | 2024-05-17 | 0.62 | 0.00 | 0.00 | 0.00 | - | 377 | 5,074 | 12.50% |
| MSFT240524C00470000 | 2024-04-25 3:59PM EDT | 2024-05-24 | 0.89 | 0.00 | 0.00 | 0.00 | - | 25 | 200 | 12.50% |
| MSFT240531C00470000 | 2024-04-25 3:46PM EDT | 2024-05-31 | 0.93 | 0.00 | 0.00 | 0.00 | - | 19 | 24 | 12.50% |
| MSFT240621C00470000 | 2024-04-25 3:59PM EDT | 2024-06-21 | 1.69 | 0.00 | 0.00 | 0.00 | - | 577 | 5,331 | 6.25% |
| MSFT240719C00470000 | 2024-04-25 3:58PM EDT | 2024-07-19 | 2.53 | 0.00 | 0.00 | 0.00 | - | 65 | 2,439 | 6.25% |
| MSFT240816C00470000 | 2024-04-25 3:59PM EDT | 2024-08-16 | 4.80 | 0.00 | 0.00 | 0.00 | - | 1,803 | 2,707 | 6.25% |
| MSFT240920C00470000 | 2024-04-25 3:52PM EDT | 2024-09-20 | 6.75 | 0.00 | 0.00 | 0.00 | - | 44 | 1,996 | 6.25% |
| MSFT241018C00470000 | 2024-04-25 3:50PM EDT | 2024-10-18 | 8.30 | 0.00 | 0.00 | 0.00 | - | 15 | 345 | 6.25% |
| MSFT241115C00470000 | 2024-04-25 3:49PM EDT | 2024-11-15 | 11.35 | 0.00 | 0.00 | 0.00 | - | 27 | 150 | 3.13% |
| MSFT241220C00470000 | 2024-04-25 3:31PM EDT | 2024-12-20 | 12.96 | 0.00 | 0.00 | 0.00 | - | 21 | 1,756 | 3.13% |
| MSFT250117C00470000 | 2024-04-25 3:42PM EDT | 2025-01-17 | 14.35 | 0.00 | 0.00 | 0.00 | - | 109 | 1,786 | 3.13% |
| MSFT250321C00470000 | 2024-04-25 3:23PM EDT | 2025-03-21 | 19.30 | 0.00 | 0.00 | 0.00 | - | 17 | 209 | 3.13% |
| MSFT250620C00470000 | 2024-04-25 3:35PM EDT | 2025-06-20 | 25.43 | 0.00 | 0.00 | 0.00 | - | 5 | 1,163 | 3.13% |
| MSFT250919C00470000 | 2024-04-18 3:17PM EDT | 2025-09-19 | 35.50 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 3.13% |
| MSFT251219C00470000 | 2024-04-25 12:34PM EDT | 2025-12-19 | 35.30 | 0.00 | 0.00 | 0.00 | - | 1 | 406 | 3.13% |
| MSFT260116C00470000 | 2024-04-25 10:57AM EDT | 2026-01-16 | 35.20 | 0.00 | 0.00 | 0.00 | - | 6 | 1,454 | 3.13% |
| MSFT260618C00470000 | 2024-04-25 12:54PM EDT | 2026-06-18 | 46.41 | 0.00 | 0.00 | 0.00 | - | 3 | 74 | 3.13% |
| MSFT261218C00470000 | 2024-04-22 10:13AM EDT | 2026-12-18 | 58.73 | 0.00 | 0.00 | 0.00 | - | 6 | 1,206 | 1.56% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240503P00470000 | 2024-04-09 10:52AM EDT | 2024-05-03 | 47.91 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT240510P00470000 | 2024-04-15 9:51AM EDT | 2024-05-10 | 44.50 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| MSFT240517P00470000 | 2024-04-25 11:11AM EDT | 2024-05-17 | 78.00 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| MSFT240531P00470000 | 2024-04-22 11:53AM EDT | 2024-05-31 | 70.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT240621P00470000 | 2024-04-25 3:50PM EDT | 2024-06-21 | 71.20 | 0.00 | 0.00 | 0.00 | - | 1 | 174 | 0.00% |
| MSFT240719P00470000 | 2024-04-25 3:40PM EDT | 2024-07-19 | 72.45 | 0.00 | 0.00 | 0.00 | - | 11 | 94 | 0.00% |
| MSFT240816P00470000 | 2024-04-25 11:45AM EDT | 2024-08-16 | 78.53 | 0.00 | 0.00 | 0.00 | - | 2 | 9 | 0.00% |
| MSFT240920P00470000 | 2024-03-25 2:16PM EDT | 2024-09-20 | 52.35 | 62.50 | 64.75 | 0.00 | - | 1 | 25 | 0.00% |
| MSFT241018P00470000 | 2024-04-25 1:14PM EDT | 2024-10-18 | 76.00 | 0.00 | 0.00 | 0.00 | - | 24 | 91 | 0.00% |
| MSFT241115P00470000 | 2024-03-05 11:24AM EDT | 2024-11-15 | 68.40 | 53.45 | 54.90 | 0.00 | - | 2 | 2 | 0.00% |
| MSFT241220P00470000 | 2024-04-25 11:13AM EDT | 2024-12-20 | 80.45 | 0.00 | 0.00 | 0.00 | - | 2 | 13 | 0.00% |
| MSFT250117P00470000 | 2024-04-25 11:14AM EDT | 2025-01-17 | 80.55 | 0.00 | 0.00 | 0.00 | - | 2 | 118 | 0.00% |
| MSFT250321P00470000 | 2024-03-12 9:32AM EDT | 2025-03-21 | 69.66 | 59.00 | 59.65 | 0.00 | - | - | 1 | 0.00% |
| MSFT250620P00470000 | 2024-04-25 10:41AM EDT | 2025-06-20 | 83.17 | 0.00 | 0.00 | 0.00 | - | 10 | 39 | 0.00% |
| MSFT251219P00470000 | 2024-01-31 10:35AM EDT | 2025-12-19 | 73.85 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| MSFT260116P00470000 | 2024-03-14 2:00PM EDT | 2026-01-16 | 68.25 | 68.85 | 70.75 | 0.00 | - | 10 | 1,125 | 0.00% |
| MSFT261218P00470000 | 2024-03-26 10:07AM EDT | 2026-12-18 | 76.72 | 92.35 | 95.25 | 0.00 | - | 6 | 7 | 18.68% |
