拍板:365.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240419C00365000 | 2024-04-18 2:46PM EDT | 2024-04-19 | 40.49 | 0.00 | 0.00 | 0.00 | - | 17 | 1,421 | 0.00% |
| MSFT240426C00365000 | 2024-04-18 3:28PM EDT | 2024-04-26 | 41.80 | 0.00 | 0.00 | 0.00 | - | 3 | 59 | 0.00% |
| MSFT240503C00365000 | 2024-04-18 12:34PM EDT | 2024-05-03 | 45.82 | 0.00 | 0.00 | 0.00 | - | 2 | 11 | 0.00% |
| MSFT240510C00365000 | 2024-04-11 10:21AM EDT | 2024-05-10 | 60.95 | 0.00 | 0.00 | 0.00 | - | 7 | 9 | 0.00% |
| MSFT240517C00365000 | 2024-04-18 12:52PM EDT | 2024-05-17 | 46.64 | 0.00 | 0.00 | 0.00 | - | 6 | 815 | 0.00% |
| MSFT240524C00365000 | 2024-04-18 9:38AM EDT | 2024-05-24 | 48.40 | 0.00 | 0.00 | 0.00 | - | 2 | 190 | 0.00% |
| MSFT240621C00365000 | 2024-04-17 12:23PM EDT | 2024-06-21 | 53.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT240719C00365000 | 2024-04-18 9:51AM EDT | 2024-07-19 | 54.80 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| MSFT240816C00365000 | 2024-04-16 1:01PM EDT | 2024-08-16 | 63.93 | 0.00 | 0.00 | 0.00 | - | 1 | 275 | 0.00% |
| MSFT240920C00365000 | 2024-04-18 3:54PM EDT | 2024-09-20 | 56.65 | 0.00 | 0.00 | 0.00 | - | 10 | 997 | 0.00% |
| MSFT241018C00365000 | 2024-04-10 10:55AM EDT | 2024-10-18 | 73.10 | 0.00 | 0.00 | 0.00 | - | 2 | 161 | 0.00% |
| MSFT241115C00365000 | 2024-03-21 10:13AM EDT | 2024-11-15 | 84.74 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT241220C00365000 | 2024-04-11 12:56PM EDT | 2024-12-20 | 82.45 | 0.00 | 0.00 | 0.00 | - | 1 | 907 | 0.00% |
| MSFT250117C00365000 | 2024-04-18 12:34PM EDT | 2025-01-17 | 71.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT250620C00365000 | 2024-04-11 1:57PM EDT | 2025-06-20 | 98.50 | 0.00 | 0.00 | 0.00 | - | 4 | 573 | 0.00% |
| MSFT251219C00365000 | 2024-04-05 1:00PM EDT | 2025-12-19 | 108.60 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| MSFT260116C00365000 | 2024-04-18 9:30AM EDT | 2026-01-16 | 99.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT260618C00365000 | 2024-03-13 11:05AM EDT | 2026-06-18 | 108.00 | 113.40 | 116.80 | 0.00 | - | 1 | 16 | 43.19% |
| MSFT261218C00365000 | 2024-04-17 12:26PM EDT | 2026-12-18 | 116.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240419P00365000 | 2024-04-18 3:45PM EDT | 2024-04-19 | 0.03 | 0.00 | 0.00 | 0.00 | - | 128 | 6,422 | 50.00% |
| MSFT240426P00365000 | 2024-04-18 3:58PM EDT | 2024-04-26 | 1.18 | 0.00 | 0.00 | 0.00 | - | 142 | 1,355 | 12.50% |
| MSFT240503P00365000 | 2024-04-18 3:54PM EDT | 2024-05-03 | 1.68 | 0.00 | 0.00 | 0.00 | - | 54 | 0 | 12.50% |
| MSFT240510P00365000 | 2024-04-18 3:12PM EDT | 2024-05-10 | 2.02 | 0.00 | 0.00 | 0.00 | - | 17 | 197 | 6.25% |
| MSFT240517P00365000 | 2024-04-18 3:55PM EDT | 2024-05-17 | 2.83 | 0.00 | 0.00 | 0.00 | - | 159 | 2,479 | 6.25% |
| MSFT240524P00365000 | 2024-04-18 3:56PM EDT | 2024-05-24 | 3.27 | 0.00 | 0.00 | 0.00 | - | 11 | 104 | 6.25% |
| MSFT240621P00365000 | 2024-04-18 3:54PM EDT | 2024-06-21 | 5.00 | 0.00 | 0.00 | 0.00 | - | 75 | 4,651 | 6.25% |
| MSFT240719P00365000 | 2024-04-18 1:10PM EDT | 2024-07-19 | 6.00 | 0.00 | 0.00 | 0.00 | - | 16 | 826 | 3.13% |
| MSFT240816P00365000 | 2024-04-18 2:44PM EDT | 2024-08-16 | 8.80 | 0.00 | 0.00 | 0.00 | - | 23 | 1,241 | 3.13% |
| MSFT240920P00365000 | 2024-04-18 3:47PM EDT | 2024-09-20 | 10.45 | 0.00 | 0.00 | 0.00 | - | 49 | 2,888 | 3.13% |
| MSFT241018P00365000 | 2024-04-18 12:05PM EDT | 2024-10-18 | 10.35 | 0.00 | 0.00 | 0.00 | - | 7 | 390 | 3.13% |
| MSFT241115P00365000 | 2024-04-15 3:02PM EDT | 2024-11-15 | 12.05 | 0.00 | 0.00 | 0.00 | - | 42 | 471 | 3.13% |
| MSFT241220P00365000 | 2024-04-18 9:50AM EDT | 2024-12-20 | 14.52 | 0.00 | 0.00 | 0.00 | - | 3 | 5,553 | 3.13% |
| MSFT250117P00365000 | 2024-04-17 1:46PM EDT | 2025-01-17 | 15.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| MSFT250620P00365000 | 2024-04-17 1:36PM EDT | 2025-06-20 | 20.75 | 0.00 | 0.00 | 0.00 | - | 8 | 1,849 | 1.56% |
| MSFT251219P00365000 | 2024-04-15 1:22PM EDT | 2025-12-19 | 24.60 | 0.00 | 0.00 | 0.00 | - | 5 | 165 | 1.56% |
| MSFT260116P00365000 | 2024-03-28 11:46AM EDT | 2026-01-16 | 24.35 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| MSFT260618P00365000 | 2024-02-12 11:55AM EDT | 2026-06-18 | 29.99 | 28.85 | 31.10 | 0.00 | - | 2 | 20 | 21.47% |
| MSFT261218P00365000 | 2024-04-17 9:55AM EDT | 2026-12-18 | 33.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
