拍板:310.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240802C00310000 | 2024-07-17 3:39PM EDT | 2024-08-02 | 133.86 | 114.75 | 117.05 | 0.00 | - | - | 1 | 119.04% |
| MSFT240816C00310000 | 2024-07-24 3:25PM EDT | 2024-08-16 | 118.80 | 114.35 | 117.30 | -1.40 | -1.16% | 1 | 116 | 67.29% |
| MSFT240920C00310000 | 2024-07-19 2:23PM EDT | 2024-09-20 | 120.37 | 116.35 | 118.90 | -8.93 | -6.91% | 1 | 87 | 54.44% |
| MSFT241018C00310000 | 2024-07-26 2:51PM EDT | 2024-10-18 | 119.45 | 117.95 | 120.65 | +5.40 | +4.73% | 26 | 265 | 50.78% |
| MSFT241115C00310000 | 2024-07-25 3:50PM EDT | 2024-11-15 | 116.00 | 119.50 | 123.65 | 0.00 | - | 45 | 84 | 54.70% |
| MSFT241220C00310000 | 2024-07-26 9:41AM EDT | 2024-12-20 | 117.90 | 121.15 | 125.00 | +0.64 | +0.55% | 1 | 274 | 50.24% |
| MSFT250117C00310000 | 2024-07-25 3:50PM EDT | 2025-01-17 | 119.16 | 122.70 | 125.85 | 0.00 | - | 44 | 1,349 | 47.42% |
| MSFT250321C00310000 | 2024-07-17 3:40PM EDT | 2025-03-21 | 144.62 | 127.10 | 128.95 | 0.00 | - | 2 | 25 | 44.76% |
| MSFT250620C00310000 | 2024-07-19 12:09PM EDT | 2025-06-20 | 144.32 | 130.70 | 133.60 | 0.00 | - | 30 | 826 | 42.90% |
| MSFT250919C00310000 | 2024-07-17 9:38AM EDT | 2025-09-19 | 152.66 | 134.65 | 139.00 | 0.00 | - | 5 | 12 | 42.62% |
| MSFT251219C00310000 | 2024-07-26 10:40AM EDT | 2025-12-19 | 137.00 | 139.05 | 142.50 | -24.50 | -15.17% | 1 | 225 | 41.26% |
| MSFT260116C00310000 | 2024-07-26 3:32PM EDT | 2026-01-16 | 141.55 | 142.15 | 143.90 | -9.85 | -6.51% | 2 | 180 | 41.18% |
| MSFT260618C00310000 | 2024-07-24 11:24AM EDT | 2026-06-18 | 154.84 | 147.35 | 150.35 | 0.00 | - | 1 | 18 | 40.35% |
| MSFT261218C00310000 | 2024-07-05 1:49PM EDT | 2026-12-18 | 195.98 | 154.50 | 159.35 | 0.00 | - | 1 | 18 | 40.71% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240802P00310000 | 2024-07-26 3:47PM EDT | 2024-08-02 | 0.01 | 0.00 | 0.02 | -0.04 | -80.00% | 13 | 21 | 73.44% |
| MSFT240809P00310000 | 2024-07-25 3:52PM EDT | 2024-08-09 | 0.08 | 0.00 | 0.08 | -0.08 | -50.00% | 18 | 115 | 58.98% |
| MSFT240816P00310000 | 2024-07-26 3:28PM EDT | 2024-08-16 | 0.13 | 0.02 | 0.16 | -0.11 | -45.83% | 34 | 1,042 | 52.54% |
| MSFT240823P00310000 | 2024-07-26 2:41PM EDT | 2024-08-23 | 0.19 | 0.11 | 0.24 | -0.14 | -42.42% | 13 | - | 51.47% |
| MSFT240920P00310000 | 2024-07-26 1:26PM EDT | 2024-09-20 | 0.51 | 0.50 | 0.57 | -0.17 | -25.00% | 10 | 1,100 | 41.41% |
| MSFT241018P00310000 | 2024-07-25 3:45PM EDT | 2024-10-18 | 1.10 | 0.81 | 0.87 | 0.00 | - | 1 | 409 | 36.33% |
| MSFT241115P00310000 | 2024-07-23 3:45PM EDT | 2024-11-15 | 0.87 | 1.38 | 1.47 | 0.00 | - | 1 | 285 | 34.78% |
| MSFT241220P00310000 | 2024-07-26 12:28PM EDT | 2024-12-20 | 1.86 | 1.85 | 1.97 | -0.48 | -20.51% | 2 | 1,607 | 32.30% |
| MSFT250117P00310000 | 2024-07-26 1:25PM EDT | 2025-01-17 | 2.22 | 1.47 | 2.40 | -0.21 | -8.64% | 14 | 2,050 | 30.95% |
| MSFT250321P00310000 | 2024-07-25 3:42PM EDT | 2025-03-21 | 3.88 | 3.25 | 3.65 | 0.00 | - | 30 | 658 | 29.41% |
| MSFT250620P00310000 | 2024-07-25 10:10AM EDT | 2025-06-20 | 5.60 | 4.30 | 5.50 | -0.52 | -8.50% | 10 | 669 | 28.00% |
| MSFT250919P00310000 | 2024-07-26 1:42PM EDT | 2025-09-19 | 7.10 | 6.05 | 7.40 | -0.35 | -4.70% | 2 | 245 | 27.14% |
| MSFT251219P00310000 | 2024-07-01 1:53PM EDT | 2025-12-19 | 6.47 | 8.05 | 9.55 | 0.00 | - | 2 | 587 | 26.79% |
| MSFT260116P00310000 | 2024-07-18 11:48AM EDT | 2026-01-16 | 8.20 | 9.15 | 10.15 | 0.00 | - | 1 | 292 | 26.65% |
| MSFT260618P00310000 | 2024-06-13 1:53PM EDT | 2026-06-18 | 10.44 | 8.10 | 10.00 | 0.00 | - | 5 | 15 | 23.40% |
| MSFT261218P00310000 | 2024-07-24 10:05AM EDT | 2026-12-18 | 14.64 | 14.55 | 17.45 | 0.00 | - | 1 | 47 | 25.79% |
