拍板:380.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240802C00380000 | 2024-07-26 2:58PM EDT | 2024-08-02 | 46.05 | 46.05 | 47.85 | +2.20 | +5.02% | 22 | 59 | 63.50% |
| MSFT240809C00380000 | 2024-07-26 10:23AM EDT | 2024-08-09 | 44.75 | 46.75 | 48.75 | -39.78 | -47.06% | 1 | 1 | 50.21% |
| MSFT240816C00380000 | 2024-07-26 12:06PM EDT | 2024-08-16 | 49.96 | 46.35 | 48.75 | +5.82 | +13.19% | 17 | 830 | 45.67% |
| MSFT240823C00380000 | 2024-07-26 12:42PM EDT | 2024-08-23 | 50.49 | 48.00 | 49.35 | -15.36 | -23.33% | 7 | 5 | 41.78% |
| MSFT240830C00380000 | 2024-07-26 10:18AM EDT | 2024-08-30 | 48.40 | 48.50 | 50.65 | -13.70 | -22.06% | 2 | 45 | 41.39% |
| MSFT240920C00380000 | 2024-07-26 3:58PM EDT | 2024-09-20 | 51.95 | 50.25 | 52.55 | +4.40 | +9.25% | 8 | 2,664 | 36.98% |
| MSFT241018C00380000 | 2024-07-26 12:20PM EDT | 2024-10-18 | 55.55 | 53.55 | 55.65 | -3.85 | -6.48% | 6 | 151 | 35.42% |
| MSFT241115C00380000 | 2024-07-25 9:30AM EDT | 2024-11-15 | 62.45 | 58.65 | 60.10 | 0.00 | - | 1 | 330 | 36.71% |
| MSFT241220C00380000 | 2024-07-26 1:27PM EDT | 2024-12-20 | 62.75 | 61.75 | 62.45 | +3.12 | +5.23% | 28 | 1,314 | 34.72% |
| MSFT250117C00380000 | 2024-07-26 3:22PM EDT | 2025-01-17 | 64.66 | 62.85 | 65.30 | -0.01 | -0.02% | 2 | 1,454 | 34.73% |
| MSFT250321C00380000 | 2024-07-26 2:28PM EDT | 2025-03-21 | 70.15 | 69.75 | 70.65 | +4.80 | +7.35% | 14 | 529 | 34.36% |
| MSFT250620C00380000 | 2024-07-26 2:39PM EDT | 2025-06-20 | 77.61 | 75.45 | 78.40 | +4.01 | +5.45% | 6 | 2,491 | 34.74% |
| MSFT250919C00380000 | 2024-07-25 3:52PM EDT | 2025-09-19 | 79.00 | 82.80 | 86.15 | 0.00 | - | 2 | 1,148 | 35.56% |
| MSFT251219C00380000 | 2024-07-24 3:22PM EDT | 2025-12-19 | 92.38 | 88.70 | 92.15 | 0.00 | - | 2 | 2,958 | 35.59% |
| MSFT260116C00380000 | 2024-07-25 12:37PM EDT | 2026-01-16 | 91.49 | 91.45 | 93.25 | 0.00 | - | 24 | 846 | 35.25% |
| MSFT260618C00380000 | 2024-07-23 3:50PM EDT | 2026-06-18 | 116.86 | 99.20 | 103.50 | 0.00 | - | 3 | 92 | 36.02% |
| MSFT261218C00380000 | 2024-07-26 10:57AM EDT | 2026-12-18 | 108.25 | 109.00 | 113.05 | -2.71 | -2.44% | 3 | 4,656 | 36.10% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240802P00380000 | 2024-07-26 3:57PM EDT | 2024-08-02 | 0.80 | 0.78 | 1.00 | -0.89 | -52.66% | 789 | 2,222 | 54.27% |
| MSFT240809P00380000 | 2024-07-26 3:54PM EDT | 2024-08-09 | 1.34 | 0.69 | 2.45 | -0.81 | -37.67% | 105 | 300 | 50.02% |
| MSFT240816P00380000 | 2024-07-26 3:59PM EDT | 2024-08-16 | 1.87 | 1.60 | 2.64 | -1.36 | -42.11% | 454 | 2,211 | 41.79% |
| MSFT240823P00380000 | 2024-07-26 3:48PM EDT | 2024-08-23 | 2.31 | 1.94 | 2.33 | -1.34 | -36.71% | 6 | 498 | 34.85% |
| MSFT240830P00380000 | 2024-07-26 3:59PM EDT | 2024-08-30 | 2.71 | 2.56 | 2.79 | -1.47 | -35.17% | 64 | 576 | 32.94% |
| MSFT240906P00380000 | 2024-07-26 3:35PM EDT | 2024-09-06 | 3.17 | 2.51 | 3.30 | +0.17 | +5.67% | 23 | - | 31.74% |
| MSFT240920P00380000 | 2024-07-26 3:29PM EDT | 2024-09-20 | 4.20 | 3.20 | 4.25 | -1.52 | -26.57% | 377 | 5,015 | 29.98% |
| MSFT241018P00380000 | 2024-07-26 2:49PM EDT | 2024-10-18 | 5.38 | 5.25 | 5.40 | -1.12 | -17.23% | 25 | 848 | 26.76% |
| MSFT241115P00380000 | 2024-07-26 3:14PM EDT | 2024-11-15 | 7.98 | 7.85 | 8.05 | +0.08 | +1.01% | 157 | 1,571 | 27.32% |
| MSFT241220P00380000 | 2024-07-26 12:09PM EDT | 2024-12-20 | 10.00 | 9.60 | 9.80 | -1.57 | -13.57% | 94 | 1,773 | 26.07% |
| MSFT250117P00380000 | 2024-07-26 3:53PM EDT | 2025-01-17 | 11.10 | 9.80 | 12.05 | -1.40 | -11.20% | 123 | 3,653 | 26.40% |
| MSFT250321P00380000 | 2024-07-26 1:13PM EDT | 2025-03-21 | 13.10 | 13.65 | 14.15 | -2.68 | -16.98% | 10 | 2,532 | 24.58% |
| MSFT250620P00380000 | 2024-07-26 11:35AM EDT | 2025-06-20 | 17.60 | 16.95 | 18.25 | -1.90 | -9.74% | 84 | 1,147 | 24.02% |
| MSFT250919P00380000 | 2024-07-25 9:54AM EDT | 2025-09-19 | 21.45 | 19.05 | 21.75 | 0.00 | - | 3 | 91 | 23.55% |
| MSFT251219P00380000 | 2024-07-26 2:41PM EDT | 2025-12-19 | 24.40 | 22.95 | 25.25 | -0.60 | -2.40% | 2 | 754 | 23.39% |
| MSFT260116P00380000 | 2024-07-25 10:19AM EDT | 2026-01-16 | 26.50 | 24.60 | 25.90 | +0.95 | +3.72% | 1 | 1,678 | 23.14% |
| MSFT260618P00380000 | 2024-07-26 12:23PM EDT | 2026-06-18 | 29.45 | 28.60 | 30.90 | -0.80 | -2.64% | 3 | 426 | 22.89% |
| MSFT261218P00380000 | 2024-07-26 1:43PM EDT | 2026-12-18 | 34.35 | 32.50 | 36.00 | +1.35 | +4.09% | 203 | 217 | 22.56% |
