拍板:580.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240621C00580000 | 2024-05-07 1:56PM EDT | 2024-06-21 | 0.01 | 0.01 | 0.02 | 0.00 | - | 2 | 1,017 | 33.99% |
| MSFT240719C00580000 | 2024-05-16 11:54AM EDT | 2024-07-19 | 0.03 | 0.01 | 0.03 | 0.00 | - | 35 | 136 | 25.78% |
| MSFT240816C00580000 | 2024-05-21 9:38AM EDT | 2024-08-16 | 0.06 | 0.03 | 0.08 | -0.01 | -14.29% | 2 | 690 | 23.44% |
| MSFT240920C00580000 | 2024-05-16 11:04AM EDT | 2024-09-20 | 0.12 | 0.13 | 0.18 | 0.00 | - | 16 | 191 | 21.73% |
| MSFT241018C00580000 | 2024-05-15 3:21PM EDT | 2024-10-18 | 0.22 | 0.25 | 0.36 | 0.00 | - | 4 | 73 | 21.49% |
| MSFT241115C00580000 | 2024-05-21 9:37AM EDT | 2024-11-15 | 0.75 | 0.73 | 0.87 | +0.05 | +7.14% | 1 | 23 | 22.60% |
| MSFT241220C00580000 | 2024-05-21 10:33AM EDT | 2024-12-20 | 1.25 | 1.19 | 1.35 | +0.15 | +13.64% | 1 | 238 | 22.34% |
| MSFT250117C00580000 | 2024-05-21 9:37AM EDT | 2025-01-17 | 1.75 | 1.75 | 1.90 | +0.10 | +6.06% | 1 | 205 | 22.45% |
| MSFT250321C00580000 | 2024-05-16 9:38AM EDT | 2025-03-21 | 3.55 | 3.45 | 3.95 | 0.00 | - | 1 | 51 | 23.55% |
| MSFT250620C00580000 | 2024-05-21 10:46AM EDT | 2025-06-20 | 6.85 | 5.60 | 7.30 | +1.10 | +19.13% | 3 | 697 | 24.37% |
| MSFT250919C00580000 | 2024-04-17 10:15AM EDT | 2025-09-19 | 12.65 | 8.95 | 10.25 | 0.00 | - | 6 | 13 | 24.41% |
| MSFT251219C00580000 | 2024-05-15 12:54PM EDT | 2025-12-19 | 14.55 | 15.25 | 16.30 | 0.00 | - | 10 | 298 | 26.36% |
| MSFT260116C00580000 | 2024-05-17 11:54AM EDT | 2026-01-16 | 14.74 | 16.60 | 17.80 | 0.00 | - | 37 | 992 | 26.63% |
| MSFT260618C00580000 | 2024-05-17 11:33AM EDT | 2026-06-18 | 22.66 | 24.05 | 26.00 | 0.00 | - | 4 | 381 | 27.83% |
| MSFT261218C00580000 | 2024-05-16 3:06PM EDT | 2026-12-18 | 34.00 | 32.65 | 35.85 | +2.23 | +7.02% | 5 | 652 | 28.99% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240621P00580000 | 2024-04-30 11:30AM EDT | 2024-06-21 | 183.18 | 149.15 | 151.65 | 0.00 | - | 1 | 1 | 54.74% |
| MSFT240719P00580000 | 2024-04-15 3:55PM EDT | 2024-07-19 | 166.13 | 156.20 | 157.50 | 0.00 | - | 1 | 0 | 59.78% |
| MSFT240816P00580000 | 2024-04-18 10:16AM EDT | 2024-08-16 | 171.40 | 158.35 | 162.00 | 0.00 | - | 1 | 0 | 56.11% |
| MSFT240920P00580000 | 2024-05-15 3:48PM EDT | 2024-09-20 | 156.56 | 148.95 | 151.70 | 0.00 | - | 1 | 0 | 28.22% |
| MSFT241220P00580000 | 2024-02-22 2:20PM EDT | 2024-12-20 | 170.02 | 149.00 | 152.75 | 0.00 | - | 2 | 0 | 24.44% |
| MSFT250117P00580000 | 2024-01-31 11:21AM EDT | 2025-01-17 | 175.98 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MSFT250620P00580000 | 2024-03-01 10:32AM EDT | 2025-06-20 | 171.31 | 157.50 | 162.50 | 0.00 | - | 2 | 0 | 28.46% |
| MSFT260116P00580000 | 2024-04-17 11:30AM EDT | 2026-01-16 | 166.90 | 157.50 | 162.00 | 0.00 | - | 1 | 0 | 22.69% |
| MSFT260618P00580000 | 2024-01-30 4:20PM EDT | 2026-06-18 | 171.69 | 164.00 | 168.50 | 0.00 | - | - | 0 | 23.88% |
| MSFT261218P00580000 | 2024-02-15 10:44AM EDT | 2026-12-18 | 173.75 | 161.50 | 166.00 | 0.00 | - | 5 | 0 | 20.26% |
