拍板:305.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240802C00305000 | 2024-07-25 10:53AM EDT | 2024-08-02 | 119.62 | 119.75 | 122.10 | 0.00 | - | 1 | 1 | 125.10% |
| MSFT240816C00305000 | 2024-07-25 2:36PM EDT | 2024-08-16 | 119.27 | 120.50 | 122.30 | 0.00 | - | 4 | 71 | 79.54% |
| MSFT240920C00305000 | 2024-07-25 3:51PM EDT | 2024-09-20 | 117.18 | 121.25 | 123.80 | 0.00 | - | 22 | 110 | 56.14% |
| MSFT241018C00305000 | 2024-07-26 3:30PM EDT | 2024-10-18 | 124.70 | 122.15 | 126.10 | -18.45 | -12.89% | 64 | 64 | 52.19% |
| MSFT241115C00305000 | 2024-07-24 9:53AM EDT | 2024-11-15 | 140.16 | 124.15 | 128.25 | 0.00 | - | 20 | 52 | 50.93% |
| MSFT241220C00305000 | 2024-07-26 10:20AM EDT | 2024-12-20 | 124.00 | 125.75 | 130.00 | +1.48 | +1.21% | 2 | 148 | 52.07% |
| MSFT250117C00305000 | 2024-07-26 1:17PM EDT | 2025-01-17 | 132.00 | 127.35 | 130.50 | -15.55 | -10.54% | 1 | 945 | 48.56% |
| MSFT250620C00305000 | 2024-07-03 12:50PM EDT | 2025-06-20 | 170.75 | 134.50 | 138.00 | 0.00 | - | 10 | 458 | 43.71% |
| MSFT251219C00305000 | 2024-07-25 2:13PM EDT | 2025-12-19 | 143.27 | 143.10 | 146.85 | 0.00 | - | 3 | 305 | 42.05% |
| MSFT260116C00305000 | 2024-07-26 1:38PM EDT | 2026-01-16 | 149.50 | 144.85 | 149.50 | -19.47 | -11.52% | 4 | 92 | 42.88% |
| MSFT260618C00305000 | 2024-07-26 1:42PM EDT | 2026-06-18 | 154.00 | 150.65 | 154.85 | -4.20 | -2.65% | 2 | 34 | 41.22% |
| MSFT261218C00305000 | 2024-07-25 10:53AM EDT | 2026-12-18 | 159.95 | 158.00 | 162.90 | 0.00 | - | 1 | 15 | 41.07% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240802P00305000 | 2024-07-26 2:57PM EDT | 2024-08-02 | 0.01 | 0.00 | 0.03 | -0.03 | -75.00% | 35 | 10 | 79.69% |
| MSFT240816P00305000 | 2024-07-26 11:21AM EDT | 2024-08-16 | 0.15 | 0.10 | 0.14 | -0.08 | -34.78% | 1 | 283 | 56.93% |
| MSFT240823P00305000 | 2024-07-26 3:31PM EDT | 2024-08-23 | 0.16 | 0.00 | 0.41 | -0.06 | -27.27% | 12 | 6 | 52.69% |
| MSFT240920P00305000 | 2024-07-25 11:15AM EDT | 2024-09-20 | 0.54 | 0.45 | 0.51 | -0.02 | -3.57% | 3 | 1,151 | 42.48% |
| MSFT241018P00305000 | 2024-07-17 1:20PM EDT | 2024-10-18 | 0.45 | 0.14 | 0.78 | 0.00 | - | 2 | 496 | 37.21% |
| MSFT241115P00305000 | 2024-07-16 9:33AM EDT | 2024-11-15 | 1.46 | 1.22 | 1.51 | +0.80 | +121.21% | 10 | 188 | 36.46% |
| MSFT241220P00305000 | 2024-07-19 9:50AM EDT | 2024-12-20 | 1.26 | 1.65 | 1.77 | 0.00 | - | 1 | 400 | 32.89% |
| MSFT250117P00305000 | 2024-07-26 9:30AM EDT | 2025-01-17 | 2.55 | 2.04 | 2.15 | +1.33 | +109.02% | 5 | 2,953 | 31.44% |
| MSFT250620P00305000 | 2024-07-26 3:28PM EDT | 2025-06-20 | 4.75 | 3.50 | 5.00 | +1.00 | +26.67% | 8 | 192 | 28.31% |
| MSFT251219P00305000 | 2024-07-10 2:27PM EDT | 2025-12-19 | 5.15 | 8.05 | 9.05 | 0.00 | - | 1 | 2,839 | 27.27% |
| MSFT260116P00305000 | 2024-07-26 10:40AM EDT | 2026-01-16 | 9.30 | 8.00 | 9.60 | +1.64 | +21.41% | 1 | 208 | 27.09% |
| MSFT260618P00305000 | 2024-05-31 11:51AM EDT | 2026-06-18 | 13.95 | 7.25 | 11.50 | 0.00 | - | 8 | 24 | 25.48% |
| MSFT261218P00305000 | 2024-07-18 11:05AM EDT | 2026-12-18 | 13.45 | 13.85 | 15.00 | 0.00 | - | 1 | 3 | 25.06% |
