認購期權範圍2024年5月17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 |
---|
MSFT240517C00500000 | 2024-05-10 10:01AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 2,299 | 44.53% |
MSFT240524C00500000 | 2024-05-10 10:05AM EDT | 2024-05-24 | 0.01 | 0.00 | 0.04 | -0.01 | -50.00% | 10 | 115 | 35.94% |
MSFT240531C00500000 | 2024-05-09 9:50AM EDT | 2024-05-31 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 955 | 27.34% |
MSFT240607C00500000 | 2024-04-26 2:11PM EDT | 2024-06-07 | 0.20 | 0.00 | 0.07 | 0.00 | - | 4 | 4 | 27.05% |
MSFT240621C00500000 | 2024-05-10 2:26PM EDT | 2024-06-21 | 0.04 | 0.02 | 0.08 | -0.01 | -20.00% | 51 | 7,298 | 22.46% |
MSFT240719C00500000 | 2024-05-10 3:41PM EDT | 2024-07-19 | 0.19 | 0.17 | 0.22 | -0.01 | -5.00% | 20 | 2,456 | 19.83% |
MSFT240816C00500000 | 2024-05-09 3:38PM EDT | 2024-08-16 | 0.98 | 0.91 | 1.03 | +0.07 | +7.69% | 10 | 1,287 | 21.72% |
MSFT240920C00500000 | 2024-05-10 3:26PM EDT | 2024-09-20 | 2.02 | 1.91 | 2.11 | +0.03 | +1.51% | 15 | 2,792 | 21.83% |
MSFT241018C00500000 | 2024-05-09 3:24PM EDT | 2024-10-18 | 3.02 | 3.00 | 3.20 | 0.00 | - | 11 | 439 | 22.08% |
MSFT241115C00500000 | 2024-05-09 3:28PM EDT | 2024-11-15 | 5.50 | 5.20 | 5.65 | +0.28 | +5.36% | 1 | 304 | 24.10% |
MSFT241220C00500000 | 2024-05-10 11:56AM EDT | 2024-12-20 | 7.00 | 6.75 | 7.30 | +0.30 | +4.48% | 8 | 3,062 | 24.12% |
MSFT250117C00500000 | 2024-05-10 2:50PM EDT | 2025-01-17 | 8.50 | 8.15 | 8.55 | +0.35 | +4.29% | 108 | 5,660 | 24.06% |
MSFT250321C00500000 | 2024-05-10 3:31PM EDT | 2025-03-21 | 12.60 | 11.50 | 14.40 | +0.75 | +6.33% | 23 | 834 | 26.49% |
MSFT250620C00500000 | 2024-05-10 11:48AM EDT | 2025-06-20 | 18.19 | 18.30 | 18.90 | +0.11 | +0.61% | 6 | 971 | 26.39% |
MSFT250919C00500000 | 2024-05-10 12:22PM EDT | 2025-09-19 | 24.31 | 22.05 | 25.00 | +0.31 | +1.29% | 8 | 61 | 27.39% |
MSFT251219C00500000 | 2024-05-10 3:47PM EDT | 2025-12-19 | 30.73 | 28.50 | 31.20 | +1.23 | +4.17% | 1 | 1,067 | 28.35% |
MSFT260116C00500000 | 2024-05-10 3:54PM EDT | 2026-01-16 | 32.46 | 30.70 | 33.10 | +1.65 | +5.36% | 9 | 1,618 | 28.64% |
MSFT260618C00500000 | 2024-05-10 12:29PM EDT | 2026-06-18 | 41.46 | 39.50 | 43.95 | +0.46 | +1.12% | 10 | 176 | 30.30% |
MSFT261218C00500000 | 2024-05-10 2:13PM EDT | 2026-12-18 | 51.59 | 50.25 | 53.90 | +1.92 | +3.87% | 68 | 3,701 | 31.00% |