拍板:340.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240426C00340000 | 2024-04-23 2:02PM EDT | 2024-04-26 | 68.15 | 52.70 | 53.50 | 0.00 | - | 3 | 18 | 117.63% |
| MSFT240503C00340000 | 2024-04-22 12:26PM EDT | 2024-05-03 | 60.14 | 53.15 | 54.40 | 0.00 | - | 1 | 3 | 64.82% |
| MSFT240517C00340000 | 2024-04-25 10:56AM EDT | 2024-05-17 | 53.80 | 54.75 | 55.55 | -15.72 | -22.61% | 6 | 282 | 51.16% |
| MSFT240531C00340000 | 2024-04-25 9:33AM EDT | 2024-05-31 | 53.00 | 54.20 | 56.15 | -32.00 | -37.65% | 3 | 3 | 42.66% |
| MSFT240621C00340000 | 2024-04-25 10:07AM EDT | 2024-06-21 | 56.70 | 57.65 | 58.35 | -16.50 | -22.54% | 3 | 3,249 | 40.16% |
| MSFT240719C00340000 | 2024-04-25 9:30AM EDT | 2024-07-19 | 59.20 | 59.30 | 60.55 | -16.05 | -21.33% | 3 | 112 | 37.42% |
| MSFT240816C00340000 | 2024-04-25 9:30AM EDT | 2024-08-16 | 64.59 | 63.20 | 63.75 | -11.90 | -15.56% | 1 | 64 | 37.67% |
| MSFT240920C00340000 | 2024-04-25 10:00AM EDT | 2024-09-20 | 65.50 | 65.50 | 66.35 | -13.58 | -17.17% | 2 | 568 | 36.41% |
| MSFT241018C00340000 | 2024-04-23 2:23PM EDT | 2024-10-18 | 81.50 | 68.15 | 68.65 | 0.00 | - | 6 | 84 | 36.13% |
| MSFT241115C00340000 | 2024-04-19 12:13PM EDT | 2024-11-15 | 78.02 | 71.10 | 72.35 | 0.00 | - | 2 | 42 | 37.52% |
| MSFT241220C00340000 | 2024-04-25 10:46AM EDT | 2024-12-20 | 74.24 | 73.50 | 74.05 | -16.23 | -17.94% | 1 | 304 | 36.32% |
| MSFT250117C00340000 | 2024-04-25 11:06AM EDT | 2025-01-17 | 74.84 | 75.40 | 76.15 | -7.31 | -8.90% | 9 | 2,072 | 36.27% |
| MSFT250321C00340000 | 2024-04-24 1:51PM EDT | 2025-03-21 | 94.86 | 79.95 | 81.70 | 0.00 | - | 1 | 22 | 37.09% |
| MSFT250620C00340000 | 2024-04-25 10:11AM EDT | 2025-06-20 | 86.88 | 85.55 | 89.40 | -12.13 | -12.25% | 3 | 750 | 38.22% |
| MSFT251219C00340000 | 2024-04-25 9:31AM EDT | 2025-12-19 | 97.05 | 96.55 | 98.55 | -15.15 | -13.50% | 1 | 322 | 37.21% |
| MSFT260116C00340000 | 2024-04-25 10:37AM EDT | 2026-01-16 | 100.00 | 98.60 | 101.05 | -10.90 | -9.83% | 1 | 108 | 37.78% |
| MSFT260618C00340000 | 2024-04-19 2:40PM EDT | 2026-06-18 | 113.60 | 105.80 | 109.35 | 0.00 | - | 5 | 63 | 38.07% |
| MSFT261218C00340000 | 2024-04-25 11:02AM EDT | 2026-12-18 | 114.95 | 113.65 | 117.90 | -13.14 | -10.26% | 10 | 124 | 38.16% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240426P00340000 | 2024-04-25 11:10AM EDT | 2024-04-26 | 0.28 | 0.26 | 0.27 | +0.22 | +366.67% | 411 | 862 | 99.61% |
| MSFT240503P00340000 | 2024-04-25 11:03AM EDT | 2024-05-03 | 0.75 | 0.70 | 0.76 | +0.53 | +240.91% | 230 | 269 | 56.59% |
| MSFT240510P00340000 | 2024-04-25 11:03AM EDT | 2024-05-10 | 1.18 | 1.05 | 1.15 | +0.77 | +187.80% | 20 | 64 | 46.92% |
| MSFT240517P00340000 | 2024-04-25 11:09AM EDT | 2024-05-17 | 1.62 | 1.52 | 1.60 | +0.94 | +138.24% | 72 | 2,232 | 42.42% |
| MSFT240524P00340000 | 2024-04-25 11:00AM EDT | 2024-05-24 | 1.98 | 1.85 | 1.93 | +1.13 | +132.94% | 113 | 257 | 39.03% |
| MSFT240531P00340000 | 2024-04-25 10:52AM EDT | 2024-05-31 | 2.18 | 2.08 | 2.17 | +1.19 | +120.20% | 26 | 26 | 36.29% |
| MSFT240621P00340000 | 2024-04-25 11:10AM EDT | 2024-06-21 | 3.06 | 2.95 | 3.05 | +1.38 | +82.14% | 334 | 3,806 | 32.03% |
| MSFT240719P00340000 | 2024-04-25 11:11AM EDT | 2024-07-19 | 4.10 | 3.90 | 4.10 | +1.71 | +71.55% | 41 | 523 | 28.94% |
| MSFT240816P00340000 | 2024-04-25 10:44AM EDT | 2024-08-16 | 5.85 | 5.85 | 6.00 | +1.90 | +48.10% | 289 | 528 | 28.82% |
| MSFT240920P00340000 | 2024-04-25 10:37AM EDT | 2024-09-20 | 7.10 | 7.05 | 7.30 | +2.05 | +40.59% | 3 | 2,909 | 27.24% |
| MSFT241018P00340000 | 2024-04-25 10:54AM EDT | 2024-10-18 | 8.45 | 8.20 | 8.35 | +2.57 | +43.71% | 8 | 885 | 26.42% |
| MSFT241115P00340000 | 2024-04-25 9:35AM EDT | 2024-11-15 | 9.85 | 9.90 | 10.05 | +2.75 | +38.73% | 16 | 121 | 26.62% |
| MSFT241220P00340000 | 2024-04-23 12:32PM EDT | 2024-12-20 | 10.97 | 11.20 | 11.35 | +2.36 | +27.41% | 3 | 1,953 | 26.02% |
| MSFT250117P00340000 | 2024-04-25 11:03AM EDT | 2025-01-17 | 12.48 | 12.05 | 12.20 | +2.93 | +30.68% | 36 | 4,127 | 25.48% |
| MSFT250321P00340000 | 2024-04-25 11:09AM EDT | 2025-03-21 | 14.68 | 14.30 | 14.75 | +0.78 | +5.61% | 4 | 427 | 25.18% |
| MSFT250620P00340000 | 2024-04-25 9:57AM EDT | 2025-06-20 | 18.70 | 16.90 | 17.85 | +4.15 | +28.52% | 2 | 820 | 24.65% |
| MSFT250919P00340000 | 2024-04-18 12:14PM EDT | 2025-09-19 | 17.49 | 19.55 | 20.65 | 0.00 | - | 2 | 53 | 24.23% |
| MSFT251219P00340000 | 2024-04-24 2:59PM EDT | 2025-12-19 | 19.40 | 22.50 | 23.25 | 0.00 | - | 1 | 391 | 23.91% |
| MSFT260116P00340000 | 2024-04-23 3:07PM EDT | 2026-01-16 | 20.30 | 23.20 | 23.65 | 0.00 | - | 176 | 1,012 | 23.61% |
| MSFT260618P00340000 | 2024-04-04 1:09PM EDT | 2026-06-18 | 20.58 | 26.95 | 27.90 | 0.00 | - | 1 | 8 | 23.41% |
| MSFT261218P00340000 | 2024-04-18 9:38AM EDT | 2026-12-18 | 27.80 | 30.35 | 31.70 | 0.00 | - | 2 | 445 | 22.85% |
