拍板:390.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240802C00390000 | 2024-07-26 3:53PM EDT | 2024-08-02 | 36.50 | 36.75 | 38.25 | +3.20 | +9.61% | 18 | 37 | 57.08% |
| MSFT240809C00390000 | 2024-07-26 2:52PM EDT | 2024-08-09 | 38.60 | 37.15 | 38.85 | -11.05 | -22.26% | 18 | 147 | 47.42% |
| MSFT240816C00390000 | 2024-07-26 2:03PM EDT | 2024-08-16 | 40.23 | 37.85 | 39.75 | +1.03 | +2.63% | 21 | 720 | 42.17% |
| MSFT240823C00390000 | 2024-07-23 3:42PM EDT | 2024-08-23 | 56.30 | 38.50 | 40.80 | 0.00 | - | - | 10 | 39.79% |
| MSFT240830C00390000 | 2024-07-26 10:57AM EDT | 2024-08-30 | 38.10 | 40.35 | 41.95 | -8.50 | -18.24% | 2 | 10 | 38.63% |
| MSFT240920C00390000 | 2024-07-26 3:43PM EDT | 2024-09-20 | 43.17 | 42.55 | 44.30 | +2.39 | +5.86% | 32 | 960 | 35.18% |
| MSFT241018C00390000 | 2024-07-26 3:59PM EDT | 2024-10-18 | 46.80 | 46.55 | 47.35 | +2.19 | +4.91% | 21 | 303 | 33.37% |
| MSFT241115C00390000 | 2024-07-26 3:30PM EDT | 2024-11-15 | 50.80 | 50.30 | 52.35 | +2.85 | +5.94% | 25 | 123 | 35.19% |
| MSFT241220C00390000 | 2024-07-26 11:55AM EDT | 2024-12-20 | 54.50 | 52.65 | 55.10 | +2.85 | +5.52% | 5 | 671 | 33.65% |
| MSFT250117C00390000 | 2024-07-26 2:14PM EDT | 2025-01-17 | 57.50 | 56.15 | 58.30 | +0.42 | +0.74% | 45 | 1,815 | 33.92% |
| MSFT250321C00390000 | 2024-07-26 3:04PM EDT | 2025-03-21 | 62.36 | 61.15 | 63.65 | +2.36 | +3.93% | 4 | 453 | 33.44% |
| MSFT250620C00390000 | 2024-07-26 3:05PM EDT | 2025-06-20 | 70.05 | 69.20 | 72.30 | +2.85 | +4.24% | 3 | 1,333 | 34.36% |
| MSFT250919C00390000 | 2024-07-24 1:07PM EDT | 2025-09-19 | 80.19 | 76.35 | 79.40 | 0.00 | - | 1 | 405 | 34.67% |
| MSFT251219C00390000 | 2024-07-26 2:42PM EDT | 2025-12-19 | 82.95 | 83.45 | 85.75 | -0.91 | -1.09% | 3 | 552 | 34.88% |
| MSFT260116C00390000 | 2024-07-25 3:19PM EDT | 2026-01-16 | 82.32 | 85.35 | 87.80 | 0.00 | - | 3 | 336 | 35.05% |
| MSFT260618C00390000 | 2024-07-24 1:06PM EDT | 2026-06-18 | 97.80 | 93.05 | 96.50 | 0.00 | - | 1 | 49 | 34.99% |
| MSFT261218C00390000 | 2024-07-25 1:19PM EDT | 2026-12-18 | 106.20 | 103.55 | 108.00 | +0.60 | +0.57% | 2 | 600 | 35.91% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240802P00390000 | 2024-07-26 3:56PM EDT | 2024-08-02 | 1.49 | 1.07 | 1.62 | -1.37 | -47.90% | 802 | 3,051 | 51.84% |
| MSFT240809P00390000 | 2024-07-26 3:34PM EDT | 2024-08-09 | 2.20 | 1.94 | 3.05 | -1.55 | -41.33% | 146 | 178 | 44.80% |
| MSFT240816P00390000 | 2024-07-26 3:48PM EDT | 2024-08-16 | 3.05 | 2.65 | 3.70 | -1.42 | -31.77% | 294 | 6,329 | 39.21% |
| MSFT240823P00390000 | 2024-07-26 3:54PM EDT | 2024-08-23 | 3.50 | 3.35 | 3.55 | -1.75 | -33.33% | 25 | 264 | 33.44% |
| MSFT240830P00390000 | 2024-07-26 11:36AM EDT | 2024-08-30 | 3.95 | 3.85 | 4.15 | -2.03 | -33.95% | 46 | 257 | 31.71% |
| MSFT240906P00390000 | 2024-07-26 3:35PM EDT | 2024-09-06 | 4.67 | 4.20 | 6.00 | -0.80 | -14.63% | 41 | - | 33.64% |
| MSFT240920P00390000 | 2024-07-26 3:55PM EDT | 2024-09-20 | 5.87 | 3.65 | 6.75 | -1.88 | -24.26% | 317 | 10,755 | 30.69% |
| MSFT241018P00390000 | 2024-07-26 3:48PM EDT | 2024-10-18 | 7.15 | 6.05 | 8.25 | -1.61 | -18.38% | 82 | 1,575 | 27.50% |
| MSFT241115P00390000 | 2024-07-26 3:30PM EDT | 2024-11-15 | 10.30 | 10.05 | 11.30 | -2.10 | -16.94% | 21 | 780 | 27.90% |
| MSFT241220P00390000 | 2024-07-26 12:25PM EDT | 2024-12-20 | 12.25 | 11.95 | 12.20 | -0.85 | -6.49% | 42 | 832 | 25.37% |
| MSFT250117P00390000 | 2024-07-26 3:45PM EDT | 2025-01-17 | 13.37 | 13.20 | 14.50 | -0.93 | -6.50% | 39 | 4,041 | 25.60% |
| MSFT250321P00390000 | 2024-07-26 3:49PM EDT | 2025-03-21 | 16.65 | 16.10 | 17.80 | -1.00 | -5.67% | 66 | 1,096 | 24.76% |
| MSFT250620P00390000 | 2024-07-26 3:36PM EDT | 2025-06-20 | 20.90 | 19.60 | 21.15 | -0.70 | -3.24% | 34 | 1,267 | 23.44% |
| MSFT250919P00390000 | 2024-07-26 2:10PM EDT | 2025-09-19 | 23.75 | 23.25 | 25.10 | -0.90 | -3.65% | 8 | 211 | 23.19% |
| MSFT251219P00390000 | 2024-07-25 10:08AM EDT | 2025-12-19 | 29.00 | 26.15 | 28.55 | 0.00 | - | 1 | 445 | 22.94% |
| MSFT260116P00390000 | 2024-07-25 2:28PM EDT | 2026-01-16 | 28.52 | 27.05 | 29.30 | 0.00 | - | 5 | 854 | 22.74% |
| MSFT260618P00390000 | 2024-07-22 12:39PM EDT | 2026-06-18 | 29.70 | 31.50 | 35.45 | 0.00 | - | 1 | 14 | 22.97% |
| MSFT261218P00390000 | 2024-07-26 2:33PM EDT | 2026-12-18 | 39.30 | 37.05 | 39.75 | -0.61 | -1.53% | 20 | 222 | 22.23% |
