拍板:280.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240426C00280000 | 2024-04-22 2:39PM EDT | 2024-04-26 | 122.65 | 127.95 | 128.65 | 0.00 | - | 1 | 1 | 254.69% |
| MSFT240503C00280000 | 2024-04-25 9:51AM EDT | 2024-05-03 | 111.46 | 128.35 | 130.35 | 0.00 | - | 2 | 0 | 134.03% |
| MSFT240517C00280000 | 2024-04-26 1:59PM EDT | 2024-05-17 | 130.60 | 127.90 | 130.10 | +13.66 | +11.68% | 3 | 17 | 72.95% |
| MSFT240621C00280000 | 2024-04-26 9:38AM EDT | 2024-06-21 | 129.49 | 129.65 | 130.90 | +8.49 | +7.02% | 5 | 2,406 | 58.40% |
| MSFT240719C00280000 | 2024-04-09 3:46PM EDT | 2024-07-19 | 148.99 | 131.10 | 132.70 | 0.00 | - | 2 | 48 | 55.73% |
| MSFT240816C00280000 | 2024-04-25 10:55AM EDT | 2024-08-16 | 117.03 | 132.65 | 133.80 | 0.00 | - | 3 | 27 | 52.73% |
| MSFT240920C00280000 | 2024-04-23 3:03PM EDT | 2024-09-20 | 133.57 | 133.95 | 135.15 | 0.00 | - | 2 | 82 | 50.87% |
| MSFT241018C00280000 | 2024-03-21 11:51AM EDT | 2024-10-18 | 156.94 | 125.60 | 129.50 | 0.00 | - | - | 5 | 29.43% |
| MSFT241115C00280000 | 2024-04-10 11:58AM EDT | 2024-11-15 | 150.28 | 137.00 | 138.40 | 0.00 | - | 1 | 3 | 49.27% |
| MSFT241220C00280000 | 2024-04-22 10:05AM EDT | 2024-12-20 | 131.55 | 138.35 | 139.50 | 0.00 | - | 2 | 319 | 47.22% |
| MSFT250117C00280000 | 2024-04-25 10:53AM EDT | 2025-01-17 | 124.55 | 139.70 | 141.20 | 0.00 | - | 2 | 1,007 | 47.06% |
| MSFT250321C00280000 | 2024-04-22 9:32AM EDT | 2025-03-21 | 135.35 | 141.60 | 144.50 | 0.00 | - | 1 | 6 | 46.27% |
| MSFT250620C00280000 | 2024-04-25 1:24PM EDT | 2025-06-20 | 135.76 | 146.40 | 148.30 | 0.00 | - | 1 | 194 | 44.73% |
| MSFT250919C00280000 | 2024-04-25 11:15AM EDT | 2025-09-19 | 137.00 | 149.05 | 152.55 | 0.00 | - | 1 | 1 | 44.21% |
| MSFT251219C00280000 | 2024-04-26 10:58AM EDT | 2025-12-19 | 157.50 | 153.75 | 156.30 | +9.55 | +6.45% | 3 | 703 | 43.59% |
| MSFT260116C00280000 | 2024-04-19 2:58PM EDT | 2026-01-16 | 149.20 | 154.75 | 157.55 | 0.00 | - | 4 | 42 | 43.53% |
| MSFT260618C00280000 | 2024-04-08 2:32PM EDT | 2026-06-18 | 177.34 | 160.00 | 163.85 | 0.00 | - | 2 | 2 | 43.11% |
| MSFT261218C00280000 | 2024-04-17 2:05PM EDT | 2026-12-18 | 172.60 | 167.20 | 169.30 | 0.00 | - | 2 | 14 | 41.90% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240426P00280000 | 2024-04-25 2:34PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.01 | 0.00 | - | 119 | 716 | 218.75% |
| MSFT240503P00280000 | 2024-04-25 3:49PM EDT | 2024-05-03 | 0.04 | 0.00 | 0.01 | 0.00 | - | 166 | 176 | 78.13% |
| MSFT240510P00280000 | 2024-04-25 11:11AM EDT | 2024-05-10 | 0.03 | 0.00 | 0.03 | -0.05 | -62.50% | 1 | 4 | 61.72% |
| MSFT240517P00280000 | 2024-04-26 2:06PM EDT | 2024-05-17 | 0.03 | 0.00 | 0.04 | -0.11 | -78.57% | 2 | 336 | 52.34% |
| MSFT240524P00280000 | 2024-04-25 2:19PM EDT | 2024-05-24 | 0.19 | 0.00 | 0.08 | 0.00 | - | 18 | 19 | 52.15% |
| MSFT240531P00280000 | 2024-04-26 2:37PM EDT | 2024-05-31 | 0.05 | 0.05 | 0.06 | -0.17 | -70.83% | 3 | 24 | 45.41% |
| MSFT240621P00280000 | 2024-04-26 12:51PM EDT | 2024-06-21 | 0.17 | 0.15 | 0.17 | -0.26 | -60.47% | 13 | 5,035 | 40.67% |
| MSFT240719P00280000 | 2024-04-26 10:49AM EDT | 2024-07-19 | 0.29 | 0.23 | 0.30 | -0.35 | -54.69% | 34 | 185 | 35.89% |
| MSFT240816P00280000 | 2024-04-26 9:36AM EDT | 2024-08-16 | 0.68 | 0.59 | 0.67 | -0.48 | -41.38% | 15 | 152 | 35.16% |
| MSFT240920P00280000 | 2024-04-26 10:53AM EDT | 2024-09-20 | 0.96 | 0.86 | 0.97 | -0.76 | -44.19% | 27 | 3,018 | 32.74% |
| MSFT241018P00280000 | 2024-04-23 11:01AM EDT | 2024-10-18 | 1.58 | 1.14 | 1.29 | 0.00 | - | 1 | 35 | 31.65% |
| MSFT241115P00280000 | 2024-04-26 9:42AM EDT | 2024-11-15 | 1.90 | 1.73 | 1.91 | -1.00 | -34.48% | 1 | 82 | 31.82% |
| MSFT241220P00280000 | 2024-04-25 1:39PM EDT | 2024-12-20 | 3.15 | 2.15 | 2.36 | 0.00 | - | 17 | 902 | 30.79% |
| MSFT250117P00280000 | 2024-04-26 2:29PM EDT | 2025-01-17 | 2.58 | 2.51 | 2.66 | -0.88 | -25.43% | 29 | 3,704 | 29.93% |
| MSFT250321P00280000 | 2024-04-26 2:37PM EDT | 2025-03-21 | 3.65 | 3.55 | 3.80 | -1.25 | -25.51% | 3 | 464 | 29.36% |
| MSFT250620P00280000 | 2024-04-25 1:53PM EDT | 2025-06-20 | 6.30 | 4.95 | 5.15 | 0.00 | - | 22 | 675 | 28.19% |
| MSFT251219P00280000 | 2024-04-25 1:55PM EDT | 2025-12-19 | 9.33 | 7.25 | 8.15 | 0.00 | - | 2 | 520 | 27.01% |
| MSFT260116P00280000 | 2024-04-26 11:07AM EDT | 2026-01-16 | 8.20 | 8.05 | 8.50 | -2.42 | -22.79% | 4 | 146 | 26.76% |
| MSFT260618P00280000 | 2024-04-22 12:54PM EDT | 2026-06-18 | 12.75 | 10.40 | 11.20 | 0.00 | - | 14 | 28 | 26.36% |
| MSFT261218P00280000 | 2024-04-26 10:22AM EDT | 2026-12-18 | 13.00 | 12.85 | 13.70 | -2.00 | -13.33% | 1 | 47 | 25.55% |
