拍板:420.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240419C00420000 | 2024-04-16 2:08PM EDT | 2024-04-19 | 2.81 | 2.72 | 2.79 | +0.71 | +32.72% | 8,478 | 11,072 | 27.01% |
| MSFT240426C00420000 | 2024-04-16 2:08PM EDT | 2024-04-26 | 9.55 | 9.30 | 9.50 | +1.37 | +17.06% | 529 | 2,373 | 40.19% |
| MSFT240503C00420000 | 2024-04-16 1:14PM EDT | 2024-05-03 | 10.92 | 11.00 | 11.15 | +0.95 | +9.53% | 398 | 644 | 35.93% |
| MSFT240510C00420000 | 2024-04-16 1:53PM EDT | 2024-05-10 | 11.62 | 12.45 | 12.80 | +0.42 | +3.75% | 86 | 330 | 34.30% |
| MSFT240517C00420000 | 2024-04-16 2:03PM EDT | 2024-05-17 | 13.10 | 13.40 | 13.65 | +0.66 | +5.31% | 1,113 | 4,703 | 32.05% |
| MSFT240524C00420000 | 2024-04-16 1:54PM EDT | 2024-05-24 | 14.15 | 14.50 | 15.05 | +0.65 | +4.81% | 48 | 105 | 31.62% |
| MSFT240531C00420000 | 2024-04-16 12:27PM EDT | 2024-05-31 | 15.30 | 15.55 | 16.25 | +0.65 | +4.44% | 47 | 51 | 31.16% |
| MSFT240621C00420000 | 2024-04-16 1:37PM EDT | 2024-06-21 | 18.25 | 18.80 | 19.00 | +0.75 | +4.29% | 234 | 4,763 | 29.69% |
| MSFT240719C00420000 | 2024-04-16 2:08PM EDT | 2024-07-19 | 22.60 | 22.55 | 22.75 | +1.60 | +7.62% | 797 | 3,324 | 29.37% |
| MSFT240816C00420000 | 2024-04-16 1:12PM EDT | 2024-08-16 | 26.69 | 27.05 | 27.35 | +1.19 | +4.67% | 87 | 1,097 | 30.59% |
| MSFT240920C00420000 | 2024-04-16 10:17AM EDT | 2024-09-20 | 29.94 | 30.60 | 30.95 | +0.82 | +2.82% | 5 | 1,338 | 30.29% |
| MSFT241018C00420000 | 2024-04-16 12:00PM EDT | 2024-10-18 | 33.50 | 33.50 | 34.10 | +0.15 | +0.45% | 23 | 301 | 30.58% |
| MSFT241115C00420000 | 2024-04-15 3:59PM EDT | 2024-11-15 | 36.40 | 37.85 | 38.60 | 0.00 | - | 6 | 342 | 32.07% |
| MSFT241220C00420000 | 2024-04-16 1:26PM EDT | 2024-12-20 | 40.40 | 40.30 | 41.05 | +1.05 | +2.67% | 7 | 2,130 | 31.52% |
| MSFT250117C00420000 | 2024-04-16 1:32PM EDT | 2025-01-17 | 42.20 | 42.75 | 43.65 | +0.40 | +0.96% | 130 | 7,292 | 31.69% |
| MSFT250321C00420000 | 2024-04-16 10:12AM EDT | 2025-03-21 | 49.43 | 48.65 | 49.95 | +1.40 | +2.91% | 11 | 375 | 32.57% |
| MSFT250620C00420000 | 2024-04-15 3:36PM EDT | 2025-06-20 | 54.95 | 56.05 | 56.90 | 0.00 | - | 19 | 747 | 32.82% |
| MSFT250919C00420000 | 2024-04-15 9:30AM EDT | 2025-09-19 | 69.57 | 62.75 | 64.75 | 0.00 | - | 1 | 9 | 33.83% |
| MSFT251219C00420000 | 2024-04-16 12:29PM EDT | 2025-12-19 | 69.27 | 69.05 | 71.00 | -0.19 | -0.27% | 2 | 1,024 | 34.18% |
| MSFT260116C00420000 | 2024-04-16 1:24PM EDT | 2026-01-16 | 71.40 | 71.05 | 72.85 | -3.13 | -4.20% | 26 | 2,082 | 34.28% |
| MSFT260618C00420000 | 2024-04-16 12:34PM EDT | 2026-06-18 | 81.00 | 79.65 | 82.05 | +1.70 | +2.14% | 2 | 470 | 34.65% |
| MSFT261218C00420000 | 2024-04-16 10:51AM EDT | 2026-12-18 | 90.00 | 89.35 | 93.40 | +1.59 | +1.80% | 6 | 607 | 35.56% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240419P00420000 | 2024-04-16 2:08PM EDT | 2024-04-19 | 4.80 | 5.00 | 5.15 | -3.25 | -39.30% | 892 | 7,501 | 12.46% |
| MSFT240426P00420000 | 2024-04-16 2:04PM EDT | 2024-04-26 | 11.82 | 11.60 | 11.85 | -1.43 | -10.79% | 417 | 1,256 | 32.54% |
| MSFT240503P00420000 | 2024-04-16 1:54PM EDT | 2024-05-03 | 13.65 | 13.05 | 13.15 | -1.46 | -9.66% | 46 | 843 | 29.01% |
| MSFT240510P00420000 | 2024-04-16 1:43PM EDT | 2024-05-10 | 14.15 | 13.75 | 14.10 | -0.85 | -5.67% | 36 | 193 | 26.83% |
| MSFT240517P00420000 | 2024-04-16 2:03PM EDT | 2024-05-17 | 15.60 | 15.20 | 15.45 | -1.55 | -9.04% | 114 | 6,033 | 26.48% |
| MSFT240524P00420000 | 2024-04-16 11:37AM EDT | 2024-05-24 | 16.75 | 15.90 | 16.30 | +1.03 | +6.55% | 3 | 58 | 25.56% |
| MSFT240531P00420000 | 2024-04-16 2:07PM EDT | 2024-05-31 | 16.76 | 16.00 | 16.50 | -2.01 | -10.71% | 41 | 23 | 23.88% |
| MSFT240621P00420000 | 2024-04-16 2:01PM EDT | 2024-06-21 | 19.13 | 18.70 | 18.90 | -1.12 | -5.53% | 104 | 3,411 | 23.18% |
| MSFT240719P00420000 | 2024-04-16 1:32PM EDT | 2024-07-19 | 21.35 | 20.55 | 20.85 | -1.05 | -4.69% | 234 | 6,480 | 21.78% |
| MSFT240816P00420000 | 2024-04-16 11:18AM EDT | 2024-08-16 | 24.20 | 23.15 | 23.45 | -1.15 | -4.54% | 37 | 866 | 21.84% |
| MSFT240920P00420000 | 2024-04-16 1:16PM EDT | 2024-09-20 | 26.15 | 25.45 | 25.85 | -1.30 | -4.74% | 24 | 1,755 | 21.47% |
| MSFT241018P00420000 | 2024-04-16 9:30AM EDT | 2024-10-18 | 28.55 | 26.75 | 27.55 | -0.45 | -1.55% | 20 | 217 | 21.23% |
| MSFT241115P00420000 | 2024-04-15 3:41PM EDT | 2024-11-15 | 31.13 | 29.50 | 29.75 | -0.35 | -1.11% | 40 | 272 | 21.53% |
| MSFT241220P00420000 | 2024-04-16 1:54PM EDT | 2024-12-20 | 32.10 | 31.05 | 31.40 | -0.80 | -2.43% | 517 | 522 | 21.16% |
| MSFT250117P00420000 | 2024-04-16 1:53PM EDT | 2025-01-17 | 33.45 | 32.70 | 32.90 | -0.58 | -1.70% | 429 | 2,324 | 21.11% |
| MSFT250321P00420000 | 2024-04-15 3:32PM EDT | 2025-03-21 | 37.25 | 34.75 | 36.10 | 0.00 | - | 110 | 441 | 21.06% |
| MSFT250620P00420000 | 2024-04-15 3:28PM EDT | 2025-06-20 | 40.59 | 38.50 | 39.85 | 0.00 | - | 8 | 437 | 20.79% |
| MSFT251219P00420000 | 2024-04-15 1:18PM EDT | 2025-12-19 | 45.28 | 44.00 | 46.85 | 0.00 | - | 1 | 106 | 20.71% |
| MSFT260116P00420000 | 2024-04-15 2:00PM EDT | 2026-01-16 | 47.00 | 45.70 | 46.75 | 0.00 | - | 1 | 841 | 20.21% |
| MSFT260618P00420000 | 2024-03-26 12:42PM EDT | 2026-06-18 | 48.10 | 48.40 | 50.95 | 0.00 | - | 1 | 3 | 19.89% |
| MSFT261218P00420000 | 2024-04-12 3:58PM EDT | 2026-12-18 | 52.46 | 53.10 | 54.85 | 0.00 | - | 4 | 1,376 | 19.38% |
