拍板:260.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240426C00260000 | 2024-04-23 1:53PM EDT | 2024-04-26 | 147.84 | 148.05 | 149.10 | 0.00 | - | 2 | 2 | 269.68% |
| MSFT240503C00260000 | 2024-04-18 3:24PM EDT | 2024-05-03 | 146.02 | 147.85 | 150.00 | 0.00 | - | - | 1 | 155.81% |
| MSFT240517C00260000 | 2024-04-12 1:01PM EDT | 2024-05-17 | 162.55 | 148.65 | 149.80 | 0.00 | - | 1 | 38 | 104.49% |
| MSFT240621C00260000 | 2024-04-22 3:08PM EDT | 2024-06-21 | 150.10 | 149.75 | 151.15 | +6.10 | +4.24% | 1 | 820 | 74.89% |
| MSFT240719C00260000 | 2024-04-19 9:48AM EDT | 2024-07-19 | 147.47 | 151.05 | 152.35 | 0.00 | - | 1 | 26 | 67.21% |
| MSFT240816C00260000 | 2024-04-23 9:51AM EDT | 2024-08-16 | 148.85 | 152.15 | 153.30 | 0.00 | - | 2 | 35 | 61.91% |
| MSFT240920C00260000 | 2024-04-17 3:24PM EDT | 2024-09-20 | 157.82 | 153.45 | 154.60 | 0.00 | - | 4 | 201 | 57.68% |
| MSFT241018C00260000 | 2024-04-17 10:05AM EDT | 2024-10-18 | 163.11 | 154.95 | 155.90 | 0.00 | - | 1 | 2 | 56.10% |
| MSFT241220C00260000 | 2024-04-17 3:43PM EDT | 2024-12-20 | 161.86 | 157.15 | 158.10 | 0.00 | - | 2 | 300 | 52.12% |
| MSFT250117C00260000 | 2024-04-23 2:46PM EDT | 2025-01-17 | 158.02 | 158.15 | 159.50 | 0.00 | - | 3 | 1,971 | 51.23% |
| MSFT250321C00260000 | 2024-03-26 1:06PM EDT | 2025-03-21 | 175.00 | 159.20 | 162.95 | 0.00 | - | 1 | 3 | 51.57% |
| MSFT250620C00260000 | 2024-04-11 11:43AM EDT | 2025-06-20 | 181.53 | 163.05 | 167.35 | 0.00 | - | 5 | 249 | 50.43% |
| MSFT250919C00260000 | 2024-04-18 9:43AM EDT | 2025-09-19 | 168.08 | 166.60 | 169.05 | 0.00 | - | 1 | 1 | 47.34% |
| MSFT251219C00260000 | 2024-04-02 10:39AM EDT | 2025-12-19 | 183.90 | 169.40 | 172.55 | 0.00 | - | 1 | 179 | 46.58% |
| MSFT260116C00260000 | 2024-04-11 10:04AM EDT | 2026-01-16 | 188.00 | 171.15 | 173.60 | 0.00 | - | 3 | 33 | 46.38% |
| MSFT260618C00260000 | 2024-04-15 3:17PM EDT | 2026-06-18 | 183.00 | 175.05 | 179.20 | 0.00 | - | 1 | 3 | 45.58% |
| MSFT261218C00260000 | 2024-04-23 2:47PM EDT | 2026-12-18 | 179.65 | 181.00 | 185.45 | 0.00 | - | 3 | 135 | 44.91% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240426P00260000 | 2024-04-18 3:54PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.02 | 0.00 | - | 5 | 55 | 156.25% |
| MSFT240503P00260000 | 2024-04-19 12:54PM EDT | 2024-05-03 | 0.03 | 0.00 | 0.01 | 0.00 | - | 6 | 6 | 81.25% |
| MSFT240517P00260000 | 2024-04-24 10:25AM EDT | 2024-05-17 | 0.03 | 0.02 | 0.04 | -0.04 | -57.14% | 2 | 463 | 60.94% |
| MSFT240531P00260000 | 2024-04-23 10:08AM EDT | 2024-05-31 | 0.09 | 0.04 | 0.13 | 0.00 | - | 2 | 3 | 53.81% |
| MSFT240621P00260000 | 2024-04-19 2:31PM EDT | 2024-06-21 | 0.34 | 0.16 | 0.21 | 0.00 | - | 1 | 3,113 | 48.00% |
| MSFT240719P00260000 | 2024-04-23 3:45PM EDT | 2024-07-19 | 0.33 | 0.27 | 0.33 | 0.00 | - | 5 | 1,036 | 41.97% |
| MSFT240816P00260000 | 2024-04-22 12:33PM EDT | 2024-08-16 | 0.79 | 0.54 | 0.62 | 0.00 | - | 5 | 211 | 40.06% |
| MSFT240920P00260000 | 2024-04-15 9:54AM EDT | 2024-09-20 | 0.79 | 0.82 | 0.89 | 0.00 | - | 11 | 763 | 37.22% |
| MSFT241018P00260000 | 2024-04-16 3:20PM EDT | 2024-10-18 | 1.05 | 0.99 | 1.10 | 0.00 | - | 1 | 88 | 35.46% |
| MSFT241115P00260000 | 2024-04-09 2:20PM EDT | 2024-11-15 | 1.38 | 1.44 | 1.56 | 0.00 | - | 1 | 21 | 35.18% |
| MSFT241220P00260000 | 2024-04-22 1:34PM EDT | 2024-12-20 | 2.20 | 1.78 | 1.88 | 0.00 | - | 1 | 451 | 33.76% |
| MSFT250117P00260000 | 2024-04-23 11:17AM EDT | 2025-01-17 | 2.08 | 1.98 | 2.12 | 0.00 | - | 7 | 3,731 | 32.76% |
| MSFT250321P00260000 | 2024-04-23 3:30PM EDT | 2025-03-21 | 2.76 | 0.00 | 4.80 | 0.00 | - | 26 | 195 | 35.73% |
| MSFT250620P00260000 | 2024-04-23 12:29PM EDT | 2025-06-20 | 4.04 | 1.69 | 5.15 | 0.00 | - | 5 | 795 | 32.26% |
| MSFT251219P00260000 | 2024-04-23 11:09AM EDT | 2025-12-19 | 6.37 | 6.05 | 6.55 | 0.00 | - | 20 | 667 | 28.84% |
| MSFT260116P00260000 | 2024-04-19 3:02PM EDT | 2026-01-16 | 7.85 | 6.50 | 6.75 | 0.00 | - | 1 | 166 | 28.44% |
| MSFT260618P00260000 | 2024-04-17 3:44PM EDT | 2026-06-18 | 8.60 | 8.25 | 8.75 | 0.00 | - | 1 | 5 | 27.61% |
| MSFT261218P00260000 | 2024-04-22 2:04PM EDT | 2026-12-18 | 11.56 | 10.30 | 10.90 | 0.00 | - | 2 | 141 | 26.71% |
