拍板:400.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240426C00400000 | 2024-04-19 3:59PM EDT | 2024-04-26 | 9.31 | 9.20 | 9.45 | -3.34 | -26.40% | 3,026 | 1,210 | 44.78% |
| MSFT240503C00400000 | 2024-04-19 3:58PM EDT | 2024-05-03 | 11.35 | 11.10 | 11.40 | -3.25 | -22.26% | 535 | 325 | 37.92% |
| MSFT240510C00400000 | 2024-04-19 3:59PM EDT | 2024-05-10 | 12.90 | 12.45 | 12.85 | -3.03 | -19.02% | 276 | 352 | 34.75% |
| MSFT240517C00400000 | 2024-04-19 3:59PM EDT | 2024-05-17 | 13.80 | 13.60 | 14.00 | -3.30 | -19.30% | 1,260 | 5,663 | 32.70% |
| MSFT240524C00400000 | 2024-04-19 3:20PM EDT | 2024-05-24 | 15.20 | 14.75 | 15.20 | -2.90 | -16.02% | 75 | 126 | 31.69% |
| MSFT240531C00400000 | 2024-04-19 3:47PM EDT | 2024-05-31 | 16.20 | 15.65 | 16.10 | -4.05 | -20.00% | 106 | 115 | 30.59% |
| MSFT240621C00400000 | 2024-04-19 3:58PM EDT | 2024-06-21 | 19.14 | 18.85 | 19.10 | -2.86 | -13.00% | 974 | 13,366 | 29.51% |
| MSFT240719C00400000 | 2024-04-19 3:59PM EDT | 2024-07-19 | 22.60 | 22.40 | 22.75 | -3.45 | -13.24% | 405 | 4,650 | 29.15% |
| MSFT240816C00400000 | 2024-04-19 3:58PM EDT | 2024-08-16 | 27.08 | 26.80 | 27.20 | -3.12 | -10.33% | 123 | 818 | 30.40% |
| MSFT240920C00400000 | 2024-04-19 3:44PM EDT | 2024-09-20 | 30.00 | 30.35 | 30.90 | -3.91 | -11.53% | 111 | 1,611 | 30.31% |
| MSFT241018C00400000 | 2024-04-19 3:06PM EDT | 2024-10-18 | 33.40 | 33.10 | 34.10 | -3.85 | -10.34% | 23 | 223 | 30.74% |
| MSFT241115C00400000 | 2024-04-19 3:12PM EDT | 2024-11-15 | 37.74 | 37.20 | 39.65 | -3.73 | -8.99% | 33 | 112 | 33.24% |
| MSFT241220C00400000 | 2024-04-19 3:12PM EDT | 2024-12-20 | 40.75 | 40.05 | 40.90 | -3.07 | -7.01% | 57 | 1,350 | 31.73% |
| MSFT250117C00400000 | 2024-04-19 3:56PM EDT | 2025-01-17 | 43.10 | 42.30 | 44.20 | -3.30 | -7.11% | 190 | 7,594 | 32.48% |
| MSFT250321C00400000 | 2024-04-19 3:47PM EDT | 2025-03-21 | 48.17 | 47.10 | 49.80 | -3.82 | -7.35% | 170 | 141 | 32.98% |
| MSFT250620C00400000 | 2024-04-19 3:54PM EDT | 2025-06-20 | 55.96 | 55.00 | 56.90 | -4.04 | -6.73% | 43 | 2,040 | 33.43% |
| MSFT250919C00400000 | 2024-04-19 11:20AM EDT | 2025-09-19 | 64.07 | 61.05 | 63.25 | -0.53 | -0.82% | 5 | 17 | 33.75% |
| MSFT251219C00400000 | 2024-04-19 12:48PM EDT | 2025-12-19 | 70.05 | 67.45 | 69.70 | -9.95 | -12.44% | 34 | 1,364 | 34.33% |
| MSFT260116C00400000 | 2024-04-19 3:59PM EDT | 2026-01-16 | 70.37 | 70.00 | 73.00 | -3.88 | -5.23% | 43 | 1,869 | 35.18% |
| MSFT260618C00400000 | 2024-04-19 3:40PM EDT | 2026-06-18 | 79.40 | 77.55 | 82.00 | -6.35 | -7.41% | 18 | 187 | 35.54% |
| MSFT261218C00400000 | 2024-04-19 3:55PM EDT | 2026-12-18 | 89.07 | 88.00 | 89.30 | -4.33 | -4.64% | 65 | 1,441 | 34.93% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240426P00400000 | 2024-04-19 3:59PM EDT | 2024-04-26 | 9.88 | 9.70 | 9.95 | +2.08 | +26.67% | 2,544 | 2,445 | 43.06% |
| MSFT240503P00400000 | 2024-04-19 3:58PM EDT | 2024-05-03 | 11.40 | 11.20 | 11.55 | +2.15 | +23.24% | 745 | 891 | 35.58% |
| MSFT240510P00400000 | 2024-04-19 3:49PM EDT | 2024-05-10 | 12.90 | 12.25 | 12.60 | +2.80 | +27.72% | 346 | 398 | 31.80% |
| MSFT240517P00400000 | 2024-04-19 3:58PM EDT | 2024-05-17 | 13.61 | 13.50 | 13.80 | +2.20 | +19.28% | 2,357 | 6,274 | 30.26% |
| MSFT240524P00400000 | 2024-04-19 3:57PM EDT | 2024-05-24 | 14.52 | 14.35 | 14.85 | +2.71 | +22.95% | 140 | 152 | 29.20% |
| MSFT240531P00400000 | 2024-04-19 3:24PM EDT | 2024-05-31 | 15.57 | 15.00 | 16.45 | +2.62 | +20.23% | 74 | 125 | 29.62% |
| MSFT240621P00400000 | 2024-04-19 3:59PM EDT | 2024-06-21 | 17.35 | 17.00 | 17.35 | +2.40 | +16.05% | 782 | 5,350 | 25.55% |
| MSFT240719P00400000 | 2024-04-19 3:44PM EDT | 2024-07-19 | 19.89 | 19.05 | 19.40 | +3.22 | +19.32% | 205 | 2,164 | 23.84% |
| MSFT240816P00400000 | 2024-04-19 3:43PM EDT | 2024-08-16 | 22.85 | 22.10 | 22.50 | +3.15 | +15.99% | 71 | 1,201 | 24.26% |
| MSFT240920P00400000 | 2024-04-19 3:55PM EDT | 2024-09-20 | 24.25 | 24.15 | 24.60 | +2.23 | +10.13% | 91 | 2,890 | 23.36% |
| MSFT241018P00400000 | 2024-04-19 3:05PM EDT | 2024-10-18 | 26.36 | 25.60 | 26.15 | +3.26 | +14.11% | 67 | 456 | 22.87% |
| MSFT241115P00400000 | 2024-04-19 3:37PM EDT | 2024-11-15 | 28.30 | 28.05 | 28.65 | +6.25 | +28.34% | 60 | 334 | 23.37% |
| MSFT241220P00400000 | 2024-04-19 3:41PM EDT | 2024-12-20 | 30.37 | 29.90 | 30.45 | +2.37 | +8.46% | 31 | 1,715 | 23.02% |
| MSFT250117P00400000 | 2024-04-19 3:48PM EDT | 2025-01-17 | 31.30 | 31.10 | 32.00 | +2.50 | +8.68% | 223 | 3,968 | 22.94% |
| MSFT250321P00400000 | 2024-04-19 2:46PM EDT | 2025-03-21 | 34.35 | 33.90 | 35.45 | +3.80 | +12.44% | 9 | 365 | 22.95% |
| MSFT250620P00400000 | 2024-04-19 10:26AM EDT | 2025-06-20 | 37.40 | 37.65 | 38.90 | +2.55 | +7.32% | 1 | 578 | 22.38% |
| MSFT250919P00400000 | 2024-04-18 12:41PM EDT | 2025-09-19 | 37.30 | 39.80 | 43.50 | 0.00 | - | 4 | 26 | 22.76% |
| MSFT251219P00400000 | 2024-04-19 3:48PM EDT | 2025-12-19 | 44.32 | 42.65 | 46.50 | +3.32 | +8.10% | 2 | 1,978 | 22.47% |
| MSFT260116P00400000 | 2024-04-18 12:46PM EDT | 2026-01-16 | 44.00 | 43.95 | 46.15 | +3.00 | +7.32% | 1 | 406 | 21.80% |
| MSFT260618P00400000 | 2024-04-19 10:36AM EDT | 2026-06-18 | 47.90 | 47.65 | 51.00 | +5.20 | +12.18% | 1 | 68 | 21.67% |
| MSFT261218P00400000 | 2024-04-19 2:25PM EDT | 2026-12-18 | 51.35 | 50.90 | 53.00 | +1.35 | +2.70% | 25 | 357 | 20.31% |
