拍板:240.00
認購期權範圍2024年8月2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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240816C00240000 | 2024-06-20 3:17PM EDT | 2024-08-16 | 206.76 | 195.80 | 199.60 | 0.00 | - | 2 | 8 | 224.59% |
| MSFT240920C00240000 | 2024-01-25 1:11PM EDT | 2024-09-20 | 172.35 | 175.80 | 178.55 | 0.00 | - | 5 | 5 | 0.00% |
| MSFT241018C00240000 | 2024-06-20 3:17PM EDT | 2024-10-18 | 208.49 | 197.70 | 202.05 | 0.00 | - | - | 2 | 118.59% |
| MSFT241115C00240000 | 2024-07-16 1:49PM EDT | 2024-11-15 | 211.05 | 188.50 | 190.35 | 0.00 | - | 15 | 95 | 71.51% |
| MSFT241220C00240000 | 2024-07-26 10:12AM EDT | 2024-12-20 | 185.35 | 187.55 | 191.95 | -4.40 | -2.32% | 1 | 182 | 63.56% |
| MSFT250117C00240000 | 2024-07-25 3:51PM EDT | 2025-01-17 | 185.00 | 189.20 | 193.35 | 0.00 | - | 1 | 636 | 62.74% |
| MSFT250321C00240000 | 2024-07-09 12:26PM EDT | 2025-03-21 | 229.00 | 190.85 | 194.95 | 0.00 | - | 1 | 13 | 57.43% |
| MSFT250620C00240000 | 2024-07-08 12:25PM EDT | 2025-06-20 | 235.67 | 193.50 | 197.30 | 0.00 | - | 1 | 341 | 53.12% |
| MSFT250919C00240000 | 2024-07-02 2:08PM EDT | 2025-09-19 | 231.93 | 196.05 | 199.45 | 0.00 | - | 1 | 30 | 50.26% |
| MSFT251219C00240000 | 2024-07-02 2:35PM EDT | 2025-12-19 | 232.20 | 198.00 | 202.90 | 0.00 | - | 1 | 65 | 51.42% |
| MSFT260116C00240000 | 2024-05-20 9:38AM EDT | 2026-01-16 | 202.75 | 221.50 | 226.50 | 0.00 | - | 1 | 3 | 70.03% |
| MSFT261218C00240000 | 2024-07-25 2:32PM EDT | 2026-12-18 | 209.40 | 208.00 | 213.00 | 0.00 | - | 2 | 136 | 47.11% |
認沽盤範圍2024年8月2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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240802P00240000 | 2024-07-24 9:45AM EDT | 2024-08-02 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1 | 121.88% |
| MSFT240809P00240000 | 2024-07-24 9:50AM EDT | 2024-08-09 | 0.02 | 0.00 | 0.02 | 0.00 | - | 4 | 4 | 90.63% |
| MSFT240816P00240000 | 2024-07-19 10:58AM EDT | 2024-08-16 | 0.04 | 0.00 | 0.03 | 0.00 | - | 1,100 | 1,131 | 76.56% |
| MSFT240920P00240000 | 2024-07-26 1:38PM EDT | 2024-09-20 | 0.08 | 0.00 | 0.11 | -0.01 | -11.11% | 1 | 394 | 52.73% |
| MSFT241018P00240000 | 2024-07-26 11:43AM EDT | 2024-10-18 | 0.16 | 0.11 | 0.16 | +0.06 | +60.00% | 3 | 57 | 48.24% |
| MSFT241115P00240000 | 2024-07-16 3:02PM EDT | 2024-11-15 | 0.15 | 0.10 | 0.50 | 0.00 | - | 7 | 55 | 48.39% |
| MSFT241220P00240000 | 2024-07-16 3:09PM EDT | 2024-12-20 | 0.24 | 0.38 | 2.45 | 0.00 | - | 2 | 875 | 55.54% |
| MSFT250117P00240000 | 2024-07-24 2:20PM EDT | 2025-01-17 | 0.54 | 0.48 | 0.59 | +0.10 | +22.73% | 4 | 6,634 | 39.67% |
| MSFT250321P00240000 | 2024-07-25 2:15PM EDT | 2025-03-21 | 0.85 | 0.66 | 1.05 | 0.00 | - | 9 | 327 | 37.27% |
| MSFT250620P00240000 | 2024-07-03 9:45AM EDT | 2025-06-20 | 0.88 | 0.48 | 2.92 | 0.00 | - | 1 | 816 | 38.54% |
| MSFT250919P00240000 | 2024-07-08 10:00AM EDT | 2025-09-19 | 1.11 | 0.62 | 3.80 | 0.00 | - | 1 | 35 | 36.18% |
| MSFT251219P00240000 | 2024-07-26 9:31AM EDT | 2025-12-19 | 2.63 | 1.22 | 3.35 | +0.27 | +11.44% | 15 | 1,160 | 31.87% |
| MSFT260116P00240000 | 2024-07-25 9:30AM EDT | 2026-01-16 | 2.89 | 1.58 | 3.50 | +0.31 | +12.02% | 15 | 1,425 | 31.34% |
| MSFT260618P00240000 | 2024-07-18 12:17PM EDT | 2026-06-18 | 3.65 | 2.00 | 6.00 | 0.00 | - | 1 | 13 | 31.57% |
| MSFT261218P00240000 | 2024-07-25 3:14PM EDT | 2026-12-18 | 6.35 | 4.70 | 6.90 | 0.00 | - | 1 | 50 | 29.15% |
