拍板:200.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240517C00200000 | 2024-04-17 2:08PM EDT | 2024-05-17 | 213.72 | 209.35 | 211.85 | 0.00 | - | 11 | 14 | 134.03% |
| MSFT240621C00200000 | 2024-04-25 3:45PM EDT | 2024-06-21 | 199.65 | 209.55 | 211.95 | 0.00 | - | 1 | 2,410 | 86.55% |
| MSFT240719C00200000 | 2024-04-04 2:29PM EDT | 2024-07-19 | 225.75 | 211.15 | 212.90 | 0.00 | - | 1 | 2 | 85.29% |
| MSFT240816C00200000 | 2024-04-15 2:17PM EDT | 2024-08-16 | 217.37 | 212.00 | 213.60 | 0.00 | - | 1 | 2 | 79.13% |
| MSFT240920C00200000 | 2024-04-22 9:46AM EDT | 2024-09-20 | 204.70 | 212.90 | 214.35 | 0.00 | - | 1 | 23 | 73.22% |
| MSFT241220C00200000 | 2024-04-22 3:32PM EDT | 2024-12-20 | 214.90 | 215.20 | 216.60 | +7.58 | +3.66% | 1 | 954 | 64.86% |
| MSFT250117C00200000 | 2024-04-23 12:21PM EDT | 2025-01-17 | 214.62 | 216.10 | 217.50 | 0.00 | - | 1 | 692 | 63.71% |
| MSFT250620C00200000 | 2024-04-25 11:15AM EDT | 2025-06-20 | 203.70 | 218.10 | 222.90 | 0.00 | - | 2 | 123 | 57.49% |
| MSFT251219C00200000 | 2024-04-25 10:21AM EDT | 2025-12-19 | 209.00 | 221.50 | 226.45 | 0.00 | - | 4 | 178 | 52.65% |
| MSFT260116C00200000 | 2024-04-22 3:39PM EDT | 2026-01-16 | 215.70 | 222.00 | 226.95 | 0.00 | - | 1 | 119 | 52.08% |
| MSFT260618C00200000 | 2024-04-08 10:21AM EDT | 2026-06-18 | 243.00 | 225.50 | 230.50 | 0.00 | - | 1 | 15 | 50.45% |
| MSFT261218C00200000 | 2024-04-26 1:14PM EDT | 2026-12-18 | 232.10 | 229.00 | 234.00 | +11.70 | +5.31% | 7 | 157 | 50.73% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240517P00200000 | 2024-04-22 11:16AM EDT | 2024-05-17 | 0.03 | 0.00 | 0.02 | 0.00 | - | 1 | 540 | 90.63% |
| MSFT240621P00200000 | 2024-04-25 3:42PM EDT | 2024-06-21 | 0.02 | 0.00 | 0.03 | 0.00 | - | 3 | 5,593 | 57.81% |
| MSFT240719P00200000 | 2024-04-24 9:56AM EDT | 2024-07-19 | 0.06 | 0.01 | 0.06 | 0.00 | - | 1 | 79 | 50.98% |
| MSFT240816P00200000 | 2024-04-02 2:40PM EDT | 2024-08-16 | 0.17 | 0.03 | 0.12 | 0.00 | - | 15 | 36 | 49.90% |
| MSFT240920P00200000 | 2024-04-26 11:46AM EDT | 2024-09-20 | 0.13 | 0.11 | 0.19 | -0.13 | -50.00% | 2 | 2,700 | 45.90% |
| MSFT241220P00200000 | 2024-04-26 10:56AM EDT | 2024-12-20 | 0.43 | 0.31 | 0.41 | -0.14 | -24.56% | 4 | 1,030 | 39.80% |
| MSFT250117P00200000 | 2024-04-26 9:37AM EDT | 2025-01-17 | 0.44 | 0.39 | 0.51 | -0.17 | -27.87% | 101 | 6,917 | 38.82% |
| MSFT250620P00200000 | 2024-04-25 10:54AM EDT | 2025-06-20 | 1.69 | 0.20 | 3.20 | 0.00 | - | 3 | 729 | 42.58% |
| MSFT251219P00200000 | 2024-04-24 3:26PM EDT | 2025-12-19 | 2.30 | 1.78 | 2.91 | 0.00 | - | 20 | 992 | 34.87% |
| MSFT260116P00200000 | 2024-04-25 11:42AM EDT | 2026-01-16 | 2.80 | 2.00 | 3.05 | 0.00 | - | 2 | 1,027 | 34.43% |
| MSFT260618P00200000 | 2024-04-18 2:10PM EDT | 2026-06-18 | 3.50 | 0.50 | 4.25 | 0.00 | - | 1 | 13 | 33.26% |
| MSFT261218P00200000 | 2024-04-24 10:37AM EDT | 2026-12-18 | 4.45 | 3.30 | 4.50 | 0.00 | - | 2 | 76 | 30.35% |
