拍板:510.00
認購期權範圍2024年5月24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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240524C00510000 | 2024-05-17 3:49PM EDT | 2024-05-24 | 0.01 | 0.00 | 0.02 | 0.00 | - | 4 | 14 | 54.69% |
| MSFT240531C00510000 | 2024-04-22 11:01AM EDT | 2024-05-31 | 0.09 | 0.00 | 0.03 | 0.00 | - | - | 6 | 36.33% |
| MSFT240621C00510000 | 2024-05-21 9:43AM EDT | 2024-06-21 | 0.02 | 0.02 | 0.06 | -0.01 | -33.33% | 11 | 953 | 22.90% |
| MSFT240816C00510000 | 2024-05-21 11:55AM EDT | 2024-08-16 | 1.25 | 1.03 | 1.09 | +0.50 | +66.67% | 18 | 711 | 21.45% |
| MSFT240920C00510000 | 2024-05-21 9:43AM EDT | 2024-09-20 | 1.82 | 2.16 | 2.23 | +0.22 | +13.75% | 8 | 543 | 21.34% |
| MSFT241018C00510000 | 2024-05-21 10:52AM EDT | 2024-10-18 | 3.20 | 3.35 | 3.55 | +0.44 | +15.94% | 385 | 221 | 21.81% |
| MSFT241115C00510000 | 2024-05-21 11:54AM EDT | 2024-11-15 | 6.50 | 5.85 | 6.10 | +1.50 | +30.00% | 12 | 462 | 23.68% |
| MSFT241220C00510000 | 2024-05-21 11:55AM EDT | 2024-12-20 | 8.41 | 7.55 | 7.90 | +1.89 | +28.99% | 6 | 542 | 23.71% |
| MSFT250117C00510000 | 2024-05-21 10:54AM EDT | 2025-01-17 | 9.00 | 9.20 | 9.50 | +0.91 | +11.25% | 2 | 599 | 23.89% |
| MSFT250321C00510000 | 2024-05-21 9:58AM EDT | 2025-03-21 | 13.00 | 13.65 | 14.65 | +0.70 | +5.69% | 3 | 692 | 25.46% |
| MSFT250620C00510000 | 2024-05-21 10:48AM EDT | 2025-06-20 | 20.25 | 19.50 | 21.05 | +1.61 | +8.64% | 4 | 593 | 26.50% |
| MSFT250919C00510000 | 2024-05-20 10:14AM EDT | 2025-09-19 | 25.45 | 24.60 | 28.55 | 0.00 | - | 40 | 33 | 28.03% |
| MSFT251219C00510000 | 2024-05-20 1:07PM EDT | 2025-12-19 | 31.60 | 31.50 | 34.55 | 0.00 | - | 30 | 105 | 28.66% |
認沽盤範圍2024年5月24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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240621P00510000 | 2024-05-15 3:48PM EDT | 2024-06-21 | 86.62 | 79.15 | 80.10 | 0.00 | - | 1 | 0 | 21.97% |
| MSFT240816P00510000 | 2024-05-15 3:17PM EDT | 2024-08-16 | 86.85 | 79.25 | 80.10 | 0.00 | - | 510 | 0 | 13.48% |
| MSFT240920P00510000 | 2024-05-21 10:24AM EDT | 2024-09-20 | 81.63 | 79.20 | 80.20 | -5.32 | -6.12% | 4 | 0 | 13.11% |
| MSFT241018P00510000 | 2024-03-04 2:37PM EDT | 2024-10-18 | 94.47 | 88.55 | 90.50 | 0.00 | - | 2 | 0 | 31.40% |
| MSFT241220P00510000 | 2024-04-17 11:19AM EDT | 2024-12-20 | 96.70 | 88.00 | 92.00 | 0.00 | - | 2 | 0 | 27.86% |
| MSFT250117P00510000 | 2024-01-29 3:17PM EDT | 2025-01-17 | 103.30 | 100.75 | 103.35 | 0.00 | - | 10 | 0 | 35.71% |
| MSFT250620P00510000 | 2024-05-17 12:18PM EDT | 2025-06-20 | 90.95 | 79.65 | 83.60 | 0.00 | - | 2 | 7 | 13.51% |
| MSFT250919P00510000 | 2024-05-20 12:39PM EDT | 2025-09-19 | 88.37 | 81.50 | 86.00 | 0.00 | - | 4 | 188 | 14.28% |
| MSFT251219P00510000 | 2024-05-20 3:26PM EDT | 2025-12-19 | 90.80 | 83.50 | 88.50 | 0.00 | - | 200 | 103 | 14.82% |
