拍板:210.00
認購期權範圍2024年4月19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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240419C00210000 | 2024-03-12 10:43AM EDT | 2024-04-19 | 203.25 | 213.95 | 214.90 | 0.00 | - | 10 | 4 | 1,500.34% |
| MSFT240426C00210000 | 2024-04-19 3:28PM EDT | 2024-04-26 | 189.33 | 187.30 | 190.60 | -21.17 | -10.06% | 3 | 13 | 241.65% |
| MSFT240517C00210000 | 2024-03-25 9:46AM EDT | 2024-05-17 | 213.95 | 187.85 | 191.05 | 0.00 | - | 2 | 2 | 100.49% |
| MSFT240621C00210000 | 2024-04-19 1:06PM EDT | 2024-06-21 | 191.00 | 188.55 | 192.05 | -28.10 | -12.83% | 290 | 1,757 | 82.03% |
| MSFT240719C00210000 | 2024-04-08 10:41AM EDT | 2024-07-19 | 219.02 | 189.95 | 193.30 | 0.00 | - | 1 | 1 | 78.91% |
| MSFT240816C00210000 | 2024-01-17 10:33AM EDT | 2024-08-16 | 181.25 | 0.00 | 0.00 | 0.00 | - | - | 30 | 0.00% |
| MSFT240920C00210000 | 2024-03-05 3:19PM EDT | 2024-09-20 | 197.76 | 210.00 | 214.00 | 0.00 | - | 2 | 36 | 115.58% |
| MSFT241018C00210000 | 2024-04-01 9:37AM EDT | 2024-10-18 | 222.02 | 192.05 | 196.00 | 0.00 | - | 2 | 4 | 65.17% |
| MSFT241115C00210000 | 2024-02-15 4:44PM EDT | 2024-11-15 | 203.76 | 211.35 | 215.45 | 0.00 | - | 1 | 31 | 101.50% |
| MSFT241220C00210000 | 2024-04-10 9:33AM EDT | 2024-12-20 | 218.03 | 193.65 | 197.80 | 0.00 | - | 1 | 117 | 60.72% |
| MSFT250117C00210000 | 2024-03-07 10:30AM EDT | 2025-01-17 | 204.43 | 221.50 | 225.50 | 0.00 | - | 1 | 698 | 103.89% |
| MSFT250321C00210000 | 2024-03-21 11:05AM EDT | 2025-03-21 | 227.50 | 196.00 | 200.50 | 0.00 | - | 1 | 2 | 56.88% |
| MSFT250620C00210000 | 2024-03-14 11:21AM EDT | 2025-06-20 | 228.00 | 221.00 | 225.50 | 0.00 | - | 1 | 66 | 82.83% |
| MSFT251219C00210000 | 2024-02-22 2:06PM EDT | 2025-12-19 | 215.44 | 231.50 | 236.00 | 0.00 | - | 1 | 66 | 79.26% |
| MSFT260116C00210000 | 2024-02-22 2:06PM EDT | 2026-01-16 | 216.19 | 232.00 | 237.00 | 0.00 | - | 1 | 18 | 78.18% |
| MSFT260618C00210000 | 2024-01-26 2:47PM EDT | 2026-06-18 | 211.00 | 217.00 | 221.50 | 0.00 | - | 1 | 1 | 57.53% |
| MSFT261218C00210000 | 2024-02-29 11:25AM EDT | 2026-12-18 | 221.00 | 229.50 | 234.00 | 0.00 | - | 1 | 3 | 61.24% |
認沽盤範圍2024年4月19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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240419P00210000 | 2024-02-29 2:45PM EDT | 2024-04-19 | 0.02 | 0.00 | 0.10 | 0.00 | - | 2 | 345 | 437.50% |
| MSFT240426P00210000 | 2024-04-17 11:01AM EDT | 2024-04-26 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 74 | 128.13% |
| MSFT240517P00210000 | 2024-04-19 11:21AM EDT | 2024-05-17 | 0.06 | 0.00 | 0.06 | +0.02 | +50.00% | 2 | 247 | 77.34% |
| MSFT240621P00210000 | 2024-04-19 2:59PM EDT | 2024-06-21 | 0.12 | 0.03 | 0.13 | +0.06 | +100.00% | 3 | 5,163 | 57.42% |
| MSFT240719P00210000 | 2024-03-12 12:33PM EDT | 2024-07-19 | 0.11 | 0.00 | 0.19 | 0.00 | - | 1,041 | 1,079 | 52.69% |
| MSFT240816P00210000 | 2024-04-16 11:15AM EDT | 2024-08-16 | 0.28 | 0.18 | 0.32 | 0.00 | - | 4 | 31 | 49.24% |
| MSFT240920P00210000 | 2024-04-19 12:52PM EDT | 2024-09-20 | 0.38 | 0.31 | 0.49 | +0.03 | +8.57% | 1 | 3,378 | 45.95% |
| MSFT241018P00210000 | 2024-04-19 11:40AM EDT | 2024-10-18 | 0.35 | 0.36 | 0.56 | +0.06 | +20.69% | 1 | 35 | 43.12% |
| MSFT241115P00210000 | 2024-04-08 1:26PM EDT | 2024-11-15 | 0.42 | 0.60 | 0.77 | 0.00 | - | 1 | 65 | 42.14% |
| MSFT241220P00210000 | 2024-04-15 11:16AM EDT | 2024-12-20 | 0.59 | 0.76 | 0.96 | 0.00 | - | 26 | 298 | 40.43% |
| MSFT250117P00210000 | 2024-04-18 2:18PM EDT | 2025-01-17 | 0.86 | 0.86 | 1.12 | 0.00 | - | 2 | 3,284 | 39.32% |
| MSFT250321P00210000 | 2024-04-19 3:54PM EDT | 2025-03-21 | 1.50 | 0.57 | 1.60 | +0.28 | +22.95% | 5 | 417 | 37.78% |
| MSFT250620P00210000 | 2024-04-16 3:35PM EDT | 2025-06-20 | 1.60 | 1.29 | 2.73 | 0.00 | - | 1 | 1,311 | 37.27% |
| MSFT250919P00210000 | 2024-04-18 12:42PM EDT | 2025-09-19 | 2.31 | 1.90 | 3.15 | 0.00 | - | 1 | 503 | 34.91% |
| MSFT251219P00210000 | 2024-04-10 10:58AM EDT | 2025-12-19 | 2.46 | 1.00 | 4.60 | 0.00 | - | 10 | 728 | 35.16% |
| MSFT260116P00210000 | 2024-03-28 2:55PM EDT | 2026-01-16 | 2.65 | 2.20 | 4.60 | 0.00 | - | 28 | 378 | 34.38% |
| MSFT260618P00210000 | 2024-02-15 1:24PM EDT | 2026-06-18 | 4.20 | 2.90 | 6.50 | 0.00 | - | 6 | 6 | 33.74% |
| MSFT261218P00210000 | 2024-04-19 1:07PM EDT | 2026-12-18 | 5.69 | 5.45 | 5.90 | +0.29 | +5.37% | 1 | 14 | 29.63% |
