拍板:325.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240426C00325000 | 2024-04-19 2:41PM EDT | 2024-04-26 | 74.54 | 72.90 | 76.00 | -27.06 | -26.63% | 6 | 10 | 74.76% |
| MSFT240517C00325000 | 2024-04-18 10:17AM EDT | 2024-05-17 | 79.01 | 74.20 | 76.75 | -6.26 | -7.34% | 1 | 137 | 57.30% |
| MSFT240621C00325000 | 2024-04-19 3:28PM EDT | 2024-06-21 | 78.55 | 77.70 | 78.80 | -6.15 | -7.26% | 14 | 1,418 | 45.18% |
| MSFT240719C00325000 | 2024-04-18 2:52PM EDT | 2024-07-19 | 86.30 | 78.45 | 82.60 | 0.00 | - | 15 | 76 | 46.24% |
| MSFT240816C00325000 | 2024-04-12 1:10PM EDT | 2024-08-16 | 83.60 | 80.90 | 85.00 | -20.40 | -19.62% | 4 | 38 | 44.65% |
| MSFT240920C00325000 | 2024-04-15 3:17PM EDT | 2024-09-20 | 99.65 | 84.55 | 85.55 | 0.00 | - | 20 | 243 | 40.06% |
| MSFT241018C00325000 | 2024-04-19 10:26AM EDT | 2024-10-18 | 87.78 | 86.70 | 87.70 | -20.54 | -18.96% | 1 | 50 | 39.70% |
| MSFT241115C00325000 | 2024-04-02 1:33PM EDT | 2024-11-15 | 111.06 | 89.45 | 90.60 | 0.00 | - | 3 | 24 | 40.40% |
| MSFT241220C00325000 | 2024-04-19 10:28AM EDT | 2024-12-20 | 92.71 | 90.40 | 92.65 | -14.74 | -13.72% | 4 | 476 | 39.58% |
| MSFT250117C00325000 | 2024-04-19 11:30AM EDT | 2025-01-17 | 95.54 | 92.90 | 95.25 | -17.31 | -15.34% | 5 | 965 | 40.06% |
| MSFT250620C00325000 | 2024-04-19 10:00AM EDT | 2025-06-20 | 107.20 | 103.25 | 104.55 | -13.80 | -11.40% | 2 | 527 | 39.06% |
| MSFT251219C00325000 | 2024-04-16 1:27PM EDT | 2025-12-19 | 129.00 | 112.00 | 116.15 | 0.00 | - | 20 | 453 | 39.79% |
| MSFT260116C00325000 | 2024-04-12 10:46AM EDT | 2026-01-16 | 120.17 | 114.15 | 117.70 | -14.36 | -10.67% | 2 | 135 | 39.81% |
| MSFT260618C00325000 | 2024-03-20 3:59PM EDT | 2026-06-18 | 143.46 | 121.40 | 124.05 | 0.00 | - | 3 | 23 | 39.09% |
| MSFT261218C00325000 | 2024-04-15 9:55AM EDT | 2026-12-18 | 153.23 | 129.20 | 131.90 | 0.00 | - | 1 | 32 | 38.93% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240426P00325000 | 2024-04-19 3:52PM EDT | 2024-04-26 | 0.27 | 0.25 | 0.31 | +0.03 | +12.50% | 137 | 372 | 72.85% |
| MSFT240503P00325000 | 2024-04-19 12:53PM EDT | 2024-05-03 | 0.36 | 0.38 | 0.46 | +0.11 | +44.00% | 2 | 21 | 54.98% |
| MSFT240510P00325000 | 2024-04-19 10:12AM EDT | 2024-05-10 | 0.49 | 0.54 | 0.63 | +0.06 | +13.95% | 5 | 28 | 48.22% |
| MSFT240517P00325000 | 2024-04-19 3:06PM EDT | 2024-05-17 | 0.83 | 0.78 | 0.88 | +0.16 | +23.88% | 16 | 4,800 | 44.51% |
| MSFT240621P00325000 | 2024-04-19 3:37PM EDT | 2024-06-21 | 1.79 | 1.75 | 1.85 | +0.25 | +16.23% | 19 | 2,377 | 34.94% |
| MSFT240719P00325000 | 2024-04-19 3:48PM EDT | 2024-07-19 | 2.55 | 2.46 | 2.59 | +0.51 | +25.00% | 18 | 702 | 31.67% |
| MSFT240816P00325000 | 2024-04-19 3:47PM EDT | 2024-08-16 | 3.95 | 3.75 | 3.90 | +0.56 | +16.52% | 6 | 919 | 31.09% |
| MSFT240920P00325000 | 2024-04-19 1:18PM EDT | 2024-09-20 | 4.70 | 4.70 | 4.90 | +0.45 | +10.59% | 4 | 1,722 | 29.33% |
| MSFT241018P00325000 | 2024-04-19 2:02PM EDT | 2024-10-18 | 5.40 | 5.55 | 5.75 | +0.30 | +5.88% | 12 | 533 | 28.45% |
| MSFT241115P00325000 | 2024-04-19 3:18PM EDT | 2024-11-15 | 7.12 | 7.00 | 7.30 | +0.78 | +12.30% | 10 | 69 | 28.80% |
| MSFT241220P00325000 | 2024-04-19 3:22PM EDT | 2024-12-20 | 8.25 | 8.05 | 8.45 | +1.65 | +25.00% | 6 | 392 | 28.16% |
| MSFT250117P00325000 | 2024-04-19 1:14PM EDT | 2025-01-17 | 8.85 | 8.90 | 9.35 | +1.00 | +12.74% | 14 | 1,951 | 27.74% |
| MSFT250620P00325000 | 2024-04-19 2:38PM EDT | 2025-06-20 | 13.80 | 13.60 | 14.50 | +2.80 | +25.45% | 74 | 700 | 26.72% |
| MSFT251219P00325000 | 2024-04-17 2:23PM EDT | 2025-12-19 | 16.15 | 18.25 | 20.20 | 0.00 | - | 25 | 529 | 26.23% |
| MSFT260116P00325000 | 2024-04-11 2:16PM EDT | 2026-01-16 | 13.60 | 18.50 | 20.20 | 0.00 | - | 1 | 255 | 25.65% |
| MSFT260618P00325000 | 2024-04-19 2:17PM EDT | 2026-06-18 | 22.50 | 21.35 | 23.25 | +1.30 | +6.13% | 1 | 26 | 24.77% |
| MSFT261218P00325000 | 2024-04-10 12:23PM EDT | 2026-12-18 | 21.60 | 23.00 | 26.05 | 0.00 | - | 1 | 51 | 23.74% |
