拍板:290.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240419C00290000 | 2024-04-18 1:48PM EDT | 2024-04-19 | 113.27 | 111.45 | 112.90 | -4.13 | -3.52% | 1 | 77 | 316.99% |
| MSFT240517C00290000 | 2024-04-12 3:53PM EDT | 2024-05-17 | 133.03 | 113.15 | 114.30 | 0.00 | - | 1 | 94 | 69.85% |
| MSFT240621C00290000 | 2024-04-18 1:01PM EDT | 2024-06-21 | 120.75 | 114.70 | 115.95 | 0.00 | - | 2 | 2,012 | 55.96% |
| MSFT240719C00290000 | 2024-04-18 1:49PM EDT | 2024-07-19 | 121.60 | 116.20 | 117.50 | 0.00 | - | 1 | 62 | 52.05% |
| MSFT240816C00290000 | 2024-04-18 12:48PM EDT | 2024-08-16 | 123.81 | 117.70 | 119.25 | 0.00 | - | 1 | 9 | 51.76% |
| MSFT240920C00290000 | 2024-03-15 3:11PM EDT | 2024-09-20 | 134.73 | 137.00 | 141.30 | 0.00 | - | 1 | 114 | 78.01% |
| MSFT241018C00290000 | 2024-03-18 9:37AM EDT | 2024-10-18 | 137.16 | 129.30 | 133.00 | 0.00 | - | 5 | 14 | 60.90% |
| MSFT241115C00290000 | 2024-03-05 11:19AM EDT | 2024-11-15 | 128.06 | 144.15 | 145.75 | 0.00 | - | 1 | 14 | 73.86% |
| MSFT241220C00290000 | 2024-04-18 10:37AM EDT | 2024-12-20 | 131.50 | 124.35 | 125.30 | 0.00 | - | 1 | 269 | 45.06% |
| MSFT250117C00290000 | 2024-04-19 10:42AM EDT | 2025-01-17 | 124.95 | 125.35 | 127.55 | -8.18 | -6.14% | 2 | 1,719 | 45.50% |
| MSFT250620C00290000 | 2024-04-18 9:57AM EDT | 2025-06-20 | 140.00 | 133.40 | 136.05 | 0.00 | - | 1 | 382 | 44.23% |
| MSFT251219C00290000 | 2024-04-04 1:01PM EDT | 2025-12-19 | 165.00 | 141.90 | 143.45 | 0.00 | - | 1 | 179 | 42.37% |
| MSFT260116C00290000 | 2024-04-19 9:35AM EDT | 2026-01-16 | 146.00 | 142.75 | 144.65 | -17.65 | -10.79% | 1 | 39 | 42.25% |
| MSFT260618C00290000 | 2024-04-01 9:53AM EDT | 2026-06-18 | 168.00 | 148.00 | 152.20 | 0.00 | - | 1 | 4 | 42.53% |
| MSFT261218C00290000 | 2024-04-16 9:48AM EDT | 2026-12-18 | 166.90 | 155.35 | 158.80 | 0.00 | - | 1 | 35 | 41.87% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240419P00290000 | 2024-04-16 9:37AM EDT | 2024-04-19 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,216 | 193.75% |
| MSFT240426P00290000 | 2024-04-18 9:48AM EDT | 2024-04-26 | 0.06 | 0.00 | 0.07 | 0.00 | - | 14 | 34 | 80.08% |
| MSFT240503P00290000 | 2024-04-16 9:30AM EDT | 2024-05-03 | 0.02 | 0.02 | 0.15 | 0.00 | - | 1 | 4 | 64.26% |
| MSFT240517P00290000 | 2024-04-16 11:31AM EDT | 2024-05-17 | 0.20 | 0.20 | 0.28 | 0.00 | - | 1 | 497 | 52.59% |
| MSFT240621P00290000 | 2024-04-18 3:45PM EDT | 2024-06-21 | 0.67 | 0.62 | 0.69 | 0.00 | - | 50 | 3,591 | 41.60% |
| MSFT240719P00290000 | 2024-04-18 10:09AM EDT | 2024-07-19 | 0.83 | 0.90 | 1.01 | 0.00 | - | 2 | 246 | 37.13% |
| MSFT240816P00290000 | 2024-04-08 10:07AM EDT | 2024-08-16 | 1.08 | 1.55 | 1.67 | 0.00 | - | 2 | 167 | 35.94% |
| MSFT240920P00290000 | 2024-04-18 3:49PM EDT | 2024-09-20 | 2.08 | 2.08 | 2.15 | +0.07 | +3.48% | 2 | 840 | 33.42% |
| MSFT241018P00290000 | 2024-04-17 3:12PM EDT | 2024-10-18 | 2.13 | 2.46 | 2.56 | 0.00 | - | 12 | 38 | 32.02% |
| MSFT241115P00290000 | 2024-04-11 10:48AM EDT | 2024-11-15 | 2.36 | 3.30 | 3.40 | 0.00 | - | 1 | 50 | 31.98% |
| MSFT241220P00290000 | 2024-04-18 11:46AM EDT | 2024-12-20 | 3.60 | 4.00 | 4.15 | 0.00 | - | 2 | 256 | 31.22% |
| MSFT250117P00290000 | 2024-04-19 10:15AM EDT | 2025-01-17 | 4.55 | 4.35 | 4.60 | +0.20 | +4.60% | 26 | 3,453 | 30.43% |
| MSFT250321P00290000 | 2024-04-18 1:24PM EDT | 2025-03-21 | 5.55 | 5.65 | 5.85 | 0.00 | - | 10 | 176 | 29.42% |
| MSFT250620P00290000 | 2024-04-18 3:54PM EDT | 2025-06-20 | 7.45 | 7.45 | 7.80 | 0.00 | - | 20 | 322 | 28.57% |
| MSFT250919P00290000 | 2024-04-11 11:03AM EDT | 2025-09-19 | 6.90 | 9.15 | 10.00 | 0.00 | - | - | 1 | 28.24% |
| MSFT251219P00290000 | 2024-04-17 3:44PM EDT | 2025-12-19 | 10.05 | 10.45 | 11.20 | 0.00 | - | 5 | 414 | 27.14% |
| MSFT260116P00290000 | 2024-04-17 10:21AM EDT | 2026-01-16 | 10.00 | 11.35 | 11.65 | 0.00 | - | 9 | 1,040 | 26.93% |
| MSFT260618P00290000 | 2024-04-08 12:29PM EDT | 2026-06-18 | 11.47 | 13.50 | 14.70 | 0.00 | - | 1 | 3 | 26.47% |
| MSFT261218P00290000 | 2024-04-12 10:43AM EDT | 2026-12-18 | 14.60 | 15.50 | 18.65 | 0.00 | - | 6 | 14 | 26.35% |
