拍板:540.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240621C00540000 | 2024-05-20 11:20AM EDT | 2024-06-21 | 0.01 | 0.01 | 0.04 | 0.00 | - | 19 | 1,308 | 28.52% |
| MSFT240719C00540000 | 2024-05-21 12:52PM EDT | 2024-07-19 | 0.05 | 0.02 | 0.06 | +0.02 | +66.67% | 147 | 611 | 21.78% |
| MSFT240816C00540000 | 2024-05-21 10:24AM EDT | 2024-08-16 | 0.21 | 0.24 | 0.30 | +0.03 | +16.67% | 5 | 833 | 21.92% |
| MSFT240920C00540000 | 2024-05-21 9:36AM EDT | 2024-09-20 | 0.56 | 0.64 | 0.75 | +0.08 | +16.67% | 1 | 734 | 21.44% |
| MSFT241018C00540000 | 2024-05-21 11:45AM EDT | 2024-10-18 | 1.40 | 1.20 | 1.29 | +0.40 | +40.00% | 4 | 121 | 21.40% |
| MSFT241115C00540000 | 2024-05-21 11:07AM EDT | 2024-11-15 | 2.53 | 2.48 | 2.61 | +0.40 | +18.78% | 4 | 404 | 22.91% |
| MSFT241220C00540000 | 2024-05-21 1:49PM EDT | 2024-12-20 | 3.85 | 3.55 | 3.70 | +0.75 | +24.19% | 25 | 3,430 | 22.86% |
| MSFT250117C00540000 | 2024-05-21 10:16AM EDT | 2025-01-17 | 4.45 | 4.55 | 4.75 | +0.35 | +8.54% | 1 | 2,845 | 23.01% |
| MSFT250321C00540000 | 2024-05-20 3:59PM EDT | 2025-03-21 | 7.20 | 7.65 | 8.00 | 0.00 | - | 2 | 1,085 | 24.03% |
| MSFT250620C00540000 | 2024-05-21 12:37PM EDT | 2025-06-20 | 13.20 | 12.50 | 13.75 | +1.75 | +15.28% | 32 | 1,362 | 25.64% |
| MSFT250919C00540000 | 2024-05-20 3:50PM EDT | 2025-09-19 | 17.00 | 17.85 | 18.80 | 0.00 | - | 4 | 30 | 26.30% |
| MSFT251219C00540000 | 2024-05-20 12:46PM EDT | 2025-12-19 | 22.50 | 23.35 | 25.05 | 0.00 | - | 1 | 997 | 27.51% |
| MSFT260116C00540000 | 2024-05-21 12:31PM EDT | 2026-01-16 | 26.65 | 25.15 | 27.15 | +2.20 | +9.00% | 16 | 460 | 27.94% |
| MSFT260618C00540000 | 2024-05-20 12:50PM EDT | 2026-06-18 | 33.49 | 34.20 | 36.70 | 0.00 | - | 40 | 116 | 29.15% |
| MSFT261218C00540000 | 2024-05-15 3:51PM EDT | 2026-12-18 | 46.08 | 43.60 | 47.05 | +3.68 | +8.68% | 1 | 837 | 30.08% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240621P00540000 | 2024-04-24 3:53PM EDT | 2024-06-21 | 130.98 | 109.95 | 111.45 | 0.00 | - | 3 | 0 | 37.40% |
| MSFT240816P00540000 | 2024-03-13 2:17PM EDT | 2024-08-16 | 122.80 | 117.25 | 119.00 | 0.00 | - | - | 0 | 44.61% |
| MSFT240920P00540000 | 2024-01-05 3:51PM EDT | 2024-09-20 | 173.00 | 127.15 | 130.30 | 0.00 | - | 1 | 0 | 50.95% |
| MSFT241220P00540000 | 2024-02-12 10:49AM EDT | 2024-12-20 | 122.80 | 124.30 | 127.30 | 0.00 | - | 22 | 0 | 37.30% |
| MSFT250117P00540000 | 2024-05-21 2:43PM EDT | 2025-01-17 | 110.60 | 109.80 | 111.30 | -7.88 | -6.65% | 1 | 1 | 12.85% |
| MSFT250321P00540000 | 2024-04-02 12:18PM EDT | 2025-03-21 | 119.38 | 140.00 | 144.50 | 0.00 | - | - | 0 | 43.78% |
| MSFT250919P00540000 | 2024-05-16 9:58AM EDT | 2025-09-19 | 115.78 | 108.65 | 112.90 | 0.00 | - | - | 1 | 12.89% |
| MSFT251219P00540000 | 2024-05-21 11:26AM EDT | 2025-12-19 | 110.90 | 109.05 | 113.40 | -10.82 | -8.89% | 2 | 0 | 12.49% |
| MSFT260116P00540000 | 2024-05-02 3:37PM EDT | 2026-01-16 | 142.40 | 110.50 | 113.65 | 0.00 | - | 26 | 27 | 12.49% |
| MSFT260618P00540000 | 2024-02-12 11:55AM EDT | 2026-06-18 | 125.02 | 125.60 | 130.50 | 0.00 | - | - | 1 | 21.42% |
| MSFT261218P00540000 | 2024-03-07 11:49AM EDT | 2026-12-18 | 135.56 | 120.00 | 123.40 | 0.00 | - | 9 | 101 | 15.99% |
