拍板:370.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240419C00370000 | 2024-04-18 3:59PM EDT | 2024-04-19 | 34.30 | 0.00 | 0.00 | 0.00 | - | 57 | 0 | 0.00% |
| MSFT240426C00370000 | 2024-04-18 3:42PM EDT | 2024-04-26 | 36.77 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| MSFT240503C00370000 | 2024-04-18 3:50PM EDT | 2024-05-03 | 38.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT240510C00370000 | 2024-04-12 10:32AM EDT | 2024-05-10 | 55.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT240517C00370000 | 2024-04-18 3:46PM EDT | 2024-05-17 | 39.40 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| MSFT240524C00370000 | 2024-04-18 3:07PM EDT | 2024-05-24 | 41.24 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT240531C00370000 | 2024-04-18 12:57PM EDT | 2024-05-31 | 43.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT240621C00370000 | 2024-04-18 12:52PM EDT | 2024-06-21 | 46.14 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| MSFT240719C00370000 | 2024-04-18 3:13PM EDT | 2024-07-19 | 47.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT240816C00370000 | 2024-04-18 3:49PM EDT | 2024-08-16 | 50.58 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| MSFT240920C00370000 | 2024-04-18 10:31AM EDT | 2024-09-20 | 56.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT241018C00370000 | 2024-04-11 11:17AM EDT | 2024-10-18 | 71.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT241115C00370000 | 2024-04-18 10:06AM EDT | 2024-11-15 | 62.38 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT241220C00370000 | 2024-04-18 12:50PM EDT | 2024-12-20 | 65.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT250117C00370000 | 2024-04-18 2:12PM EDT | 2025-01-17 | 65.71 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MSFT250321C00370000 | 2024-04-18 1:15PM EDT | 2025-03-21 | 72.00 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| MSFT250620C00370000 | 2024-04-15 3:14PM EDT | 2025-06-20 | 84.32 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT251219C00370000 | 2024-04-16 3:34PM EDT | 2025-12-19 | 97.60 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 0.00% |
| MSFT260116C00370000 | 2024-04-18 9:30AM EDT | 2026-01-16 | 96.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT260618C00370000 | 2024-04-12 2:15PM EDT | 2026-06-18 | 112.60 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 0.00% |
| MSFT261218C00370000 | 2024-04-18 1:43PM EDT | 2026-12-18 | 110.12 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240419P00370000 | 2024-04-18 3:57PM EDT | 2024-04-19 | 0.04 | 0.00 | 0.00 | 0.00 | - | 396 | 0 | 50.00% |
| MSFT240426P00370000 | 2024-04-18 3:59PM EDT | 2024-04-26 | 1.52 | 0.00 | 0.00 | 0.00 | - | 445 | 0 | 12.50% |
| MSFT240503P00370000 | 2024-04-18 3:59PM EDT | 2024-05-03 | 2.10 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 12.50% |
| MSFT240510P00370000 | 2024-04-18 2:20PM EDT | 2024-05-10 | 2.45 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 6.25% |
| MSFT240517P00370000 | 2024-04-18 3:55PM EDT | 2024-05-17 | 3.45 | 0.00 | 0.00 | 0.00 | - | 173 | 0 | 6.25% |
| MSFT240524P00370000 | 2024-04-18 3:59PM EDT | 2024-05-24 | 4.00 | 0.00 | 0.00 | 0.00 | - | 649 | 0 | 6.25% |
| MSFT240531P00370000 | 2024-04-18 3:54PM EDT | 2024-05-31 | 4.50 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| MSFT240621P00370000 | 2024-04-18 3:53PM EDT | 2024-06-21 | 5.70 | 0.00 | 0.00 | 0.00 | - | 178 | 0 | 6.25% |
| MSFT240719P00370000 | 2024-04-18 3:54PM EDT | 2024-07-19 | 7.46 | 0.00 | 0.00 | 0.00 | - | 189 | 0 | 3.13% |
| MSFT240816P00370000 | 2024-04-18 3:53PM EDT | 2024-08-16 | 10.00 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 3.13% |
| MSFT240920P00370000 | 2024-04-18 3:12PM EDT | 2024-09-20 | 11.50 | 0.00 | 0.00 | 0.00 | - | 80 | 0 | 3.13% |
| MSFT241018P00370000 | 2024-04-18 11:22AM EDT | 2024-10-18 | 11.35 | 0.00 | 0.00 | 0.00 | - | 129 | 0 | 3.13% |
| MSFT241115P00370000 | 2024-04-15 3:58PM EDT | 2024-11-15 | 13.35 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 3.13% |
| MSFT241220P00370000 | 2024-04-18 1:50PM EDT | 2024-12-20 | 16.51 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
| MSFT250117P00370000 | 2024-04-18 3:59PM EDT | 2025-01-17 | 18.21 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 1.56% |
| MSFT250321P00370000 | 2024-04-18 2:02PM EDT | 2025-03-21 | 20.49 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 1.56% |
| MSFT250620P00370000 | 2024-04-18 2:25PM EDT | 2025-06-20 | 23.84 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 1.56% |
| MSFT251219P00370000 | 2024-04-17 10:24AM EDT | 2025-12-19 | 27.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| MSFT260116P00370000 | 2024-04-18 3:13PM EDT | 2026-01-16 | 31.60 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| MSFT260618P00370000 | 2024-04-04 12:46PM EDT | 2026-06-18 | 28.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| MSFT261218P00370000 | 2024-04-04 12:51PM EDT | 2026-12-18 | 32.33 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 1.56% |
