拍板:275.00
認購期權範圍2024年5月10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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240517C00275000 | 2024-05-06 12:06PM EDT | 2024-05-17 | 135.07 | 138.80 | 140.90 | 0.00 | - | 2 | 20 | 110.94% |
| MSFT240531C00275000 | 2024-04-19 3:24PM EDT | 2024-05-31 | 125.68 | 138.95 | 140.75 | 0.00 | - | 1 | 1 | 66.80% |
| MSFT240607C00275000 | 2024-05-03 2:19PM EDT | 2024-06-07 | 132.09 | 139.30 | 141.00 | 0.00 | - | 2 | 2 | 68.99% |
| MSFT240621C00275000 | 2024-05-10 11:41AM EDT | 2024-06-21 | 139.56 | 140.10 | 141.50 | +1.86 | +1.35% | 1 | 1,269 | 66.09% |
| MSFT240719C00275000 | 2024-05-03 2:53PM EDT | 2024-07-19 | 134.10 | 141.45 | 142.65 | 0.00 | - | 1 | 9 | 60.00% |
| MSFT240920C00275000 | 2024-04-04 10:14AM EDT | 2024-09-20 | 157.94 | 135.20 | 138.70 | 0.00 | - | 1 | 190 | 0.00% |
| MSFT241220C00275000 | 2024-05-01 10:55AM EDT | 2024-12-20 | 129.96 | 146.70 | 150.00 | 0.00 | - | 1 | 406 | 50.45% |
| MSFT250117C00275000 | 2024-05-10 1:58PM EDT | 2025-01-17 | 149.40 | 148.05 | 151.55 | +8.93 | +6.36% | 7 | 1,411 | 49.93% |
| MSFT250620C00275000 | 2024-04-30 9:57AM EDT | 2025-06-20 | 142.36 | 154.00 | 158.80 | 0.00 | - | 1 | 93 | 47.21% |
| MSFT251219C00275000 | 2024-04-29 9:53AM EDT | 2025-12-19 | 149.65 | 161.00 | 165.20 | 0.00 | - | 2 | 312 | 44.47% |
| MSFT260116C00275000 | 2024-04-29 11:49AM EDT | 2026-01-16 | 152.60 | 162.50 | 166.15 | 0.00 | - | 1 | 135 | 44.18% |
| MSFT260618C00275000 | 2024-04-23 9:30AM EDT | 2026-06-18 | 162.76 | 167.50 | 172.50 | 0.00 | - | 1 | 4 | 43.82% |
| MSFT261218C00275000 | 2024-05-09 3:30PM EDT | 2026-12-18 | 173.10 | 174.00 | 179.00 | 0.00 | - | 3 | 7 | 43.20% |
認沽盤範圍2024年5月10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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240510P00275000 | 2024-04-25 2:26PM EDT | 2024-05-10 | 0.05 | 0.00 | 0.01 | 0.00 | - | 50 | 52 | 237.50% |
| MSFT240517P00275000 | 2024-05-09 11:04AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 607 | 84.38% |
| MSFT240524P00275000 | 2024-05-08 9:34AM EDT | 2024-05-24 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 7 | 60.94% |
| MSFT240531P00275000 | 2024-04-25 3:41PM EDT | 2024-05-31 | 0.19 | 0.00 | 0.04 | 0.00 | - | - | 6 | 56.25% |
| MSFT240607P00275000 | 2024-05-01 2:44PM EDT | 2024-06-07 | 0.23 | 0.00 | 0.05 | 0.00 | - | - | 1 | 50.00% |
| MSFT240621P00275000 | 2024-05-10 12:57PM EDT | 2024-06-21 | 0.04 | 0.00 | 0.07 | -0.03 | -42.86% | 22 | 7,948 | 45.51% |
| MSFT240719P00275000 | 2024-05-08 2:10PM EDT | 2024-07-19 | 0.11 | 0.04 | 0.11 | 0.00 | - | 1 | 351 | 37.21% |
| MSFT240920P00275000 | 2024-05-09 11:59AM EDT | 2024-09-20 | 0.46 | 0.34 | 0.45 | 0.00 | - | 1 | 1,486 | 32.57% |
| MSFT241220P00275000 | 2024-05-01 12:42PM EDT | 2024-12-20 | 2.34 | 1.16 | 1.41 | 0.00 | - | 2 | 1,845 | 30.48% |
| MSFT250117P00275000 | 2024-05-07 9:54AM EDT | 2025-01-17 | 1.78 | 1.41 | 1.65 | 0.00 | - | 400 | 3,195 | 29.65% |
| MSFT250620P00275000 | 2024-05-10 1:55PM EDT | 2025-06-20 | 3.70 | 1.66 | 4.55 | -0.25 | -6.33% | 2 | 458 | 29.49% |
| MSFT251219P00275000 | 2024-04-25 1:55PM EDT | 2025-12-19 | 8.73 | 5.50 | 6.30 | 0.00 | - | 1 | 342 | 26.81% |
| MSFT260116P00275000 | 2024-05-07 12:51PM EDT | 2026-01-16 | 7.00 | 5.05 | 7.65 | 0.00 | - | 4 | 140 | 27.75% |
| MSFT260618P00275000 | 2024-05-06 12:35PM EDT | 2026-06-18 | 9.62 | 7.70 | 9.10 | 0.00 | - | 1 | 27 | 26.24% |
| MSFT261218P00275000 | 2024-05-07 11:36AM EDT | 2026-12-18 | 12.00 | 10.00 | 12.30 | 0.00 | - | 3 | 81 | 26.12% |
