拍板:435.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240426C00435000 | 2024-04-25 11:30AM EDT | 2024-04-26 | 0.62 | 0.61 | 0.64 | -0.93 | -60.00% | 2,454 | 6,142 | 87.30% |
| MSFT240503C00435000 | 2024-04-25 11:26AM EDT | 2024-05-03 | 1.24 | 1.23 | 1.31 | -1.25 | -50.20% | 517 | 1,735 | 48.88% |
| MSFT240510C00435000 | 2024-04-25 11:24AM EDT | 2024-05-10 | 1.65 | 1.65 | 1.75 | -1.95 | -54.17% | 48 | 372 | 39.60% |
| MSFT240517C00435000 | 2024-04-25 11:31AM EDT | 2024-05-17 | 2.08 | 2.07 | 2.14 | -2.12 | -50.60% | 369 | 17,211 | 34.99% |
| MSFT240524C00435000 | 2024-04-25 11:04AM EDT | 2024-05-24 | 2.40 | 2.49 | 2.64 | -2.24 | -48.28% | 41 | 229 | 32.65% |
| MSFT240531C00435000 | 2024-04-25 11:16AM EDT | 2024-05-31 | 3.00 | 2.84 | 3.05 | -2.26 | -42.97% | 42 | 132 | 30.81% |
| MSFT240621C00435000 | 2024-04-25 11:26AM EDT | 2024-06-21 | 4.17 | 4.20 | 4.30 | -4.00 | -48.96% | 2,635 | 11,358 | 27.72% |
| MSFT240719C00435000 | 2024-04-25 11:27AM EDT | 2024-07-19 | 6.00 | 6.10 | 6.25 | -4.95 | -45.21% | 99 | 2,316 | 26.32% |
| MSFT240816C00435000 | 2024-04-25 11:15AM EDT | 2024-08-16 | 9.79 | 9.50 | 9.70 | -4.66 | -32.25% | 245 | 940 | 27.77% |
| MSFT240920C00435000 | 2024-04-25 10:43AM EDT | 2024-09-20 | 12.37 | 12.00 | 12.20 | -5.56 | -31.01% | 18 | 1,441 | 27.19% |
| MSFT241018C00435000 | 2024-04-25 10:57AM EDT | 2024-10-18 | 14.00 | 14.30 | 14.60 | -7.15 | -33.81% | 9 | 169 | 27.41% |
| MSFT241115C00435000 | 2024-04-25 11:05AM EDT | 2024-11-15 | 17.91 | 18.00 | 18.40 | -6.75 | -27.37% | 5 | 143 | 28.98% |
| MSFT241220C00435000 | 2024-04-25 11:14AM EDT | 2024-12-20 | 20.72 | 20.40 | 20.75 | -6.23 | -23.12% | 18 | 544 | 28.75% |
| MSFT250117C00435000 | 2024-04-25 11:26AM EDT | 2025-01-17 | 22.31 | 22.40 | 22.75 | -7.24 | -24.50% | 34 | 6,628 | 28.77% |
| MSFT250620C00435000 | 2024-04-25 10:47AM EDT | 2025-06-20 | 35.11 | 34.40 | 35.45 | -7.32 | -17.25% | 4 | 998 | 30.66% |
| MSFT251219C00435000 | 2024-04-25 9:36AM EDT | 2025-12-19 | 46.00 | 46.70 | 47.95 | -11.53 | -20.04% | 3 | 140 | 31.86% |
| MSFT260116C00435000 | 2024-04-25 9:31AM EDT | 2026-01-16 | 49.00 | 48.05 | 50.35 | -11.04 | -18.39% | 3 | 278 | 32.31% |
| MSFT260618C00435000 | 2024-03-28 11:11AM EDT | 2026-06-18 | 74.19 | 57.40 | 59.65 | 0.00 | - | 1 | 15 | 33.04% |
| MSFT261218C00435000 | 2024-04-25 9:48AM EDT | 2026-12-18 | 68.15 | 66.35 | 69.55 | -4.65 | -6.39% | 2 | 78 | 33.64% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240426P00435000 | 2024-04-25 10:08AM EDT | 2024-04-26 | 43.30 | 42.85 | 43.35 | +14.63 | +51.03% | 2 | 378 | 81.35% |
| MSFT240503P00435000 | 2024-04-24 9:43AM EDT | 2024-05-03 | 43.54 | 43.15 | 44.25 | +18.31 | +72.57% | 1 | 276 | 51.44% |
| MSFT240510P00435000 | 2024-04-22 9:42AM EDT | 2024-05-10 | 43.35 | 43.55 | 44.25 | +9.00 | +26.20% | 1 | 18 | 38.59% |
| MSFT240517P00435000 | 2024-04-25 9:58AM EDT | 2024-05-17 | 44.49 | 43.45 | 45.55 | +14.09 | +46.35% | 16 | 4,728 | 38.40% |
| MSFT240524P00435000 | 2024-04-22 11:49AM EDT | 2024-05-24 | 38.84 | 43.95 | 45.30 | 0.00 | - | 5 | 86 | 32.67% |
| MSFT240531P00435000 | 2024-04-23 10:52AM EDT | 2024-05-31 | 31.12 | 43.25 | 45.10 | 0.00 | - | 2 | 4 | 28.71% |
| MSFT240621P00435000 | 2024-04-25 11:10AM EDT | 2024-06-21 | 45.80 | 44.85 | 45.60 | +14.41 | +45.91% | 2 | 476 | 24.33% |
| MSFT240719P00435000 | 2024-04-25 10:18AM EDT | 2024-07-19 | 44.85 | 45.70 | 46.35 | +10.79 | +31.68% | 5 | 289 | 21.57% |
| MSFT240816P00435000 | 2024-04-25 11:11AM EDT | 2024-08-16 | 48.15 | 47.50 | 48.15 | +15.90 | +49.30% | 2 | 357 | 21.71% |
| MSFT240920P00435000 | 2024-04-25 11:20AM EDT | 2024-09-20 | 48.65 | 48.65 | 49.25 | +11.40 | +30.60% | 20 | 1,027 | 20.46% |
| MSFT241018P00435000 | 2024-04-15 12:08PM EDT | 2024-10-18 | 31.85 | 49.00 | 50.30 | 0.00 | - | 1 | 117 | 20.01% |
| MSFT241115P00435000 | 2024-04-17 1:07PM EDT | 2024-11-15 | 40.10 | 50.30 | 52.70 | 0.00 | - | 1 | 161 | 21.07% |
| MSFT241220P00435000 | 2024-04-16 2:38PM EDT | 2024-12-20 | 39.75 | 52.10 | 53.15 | 0.00 | - | 1 | 191 | 19.90% |
| MSFT250117P00435000 | 2024-04-17 9:42AM EDT | 2025-01-17 | 39.05 | 52.75 | 54.00 | 0.00 | - | 37 | 379 | 19.56% |
| MSFT250620P00435000 | 2024-04-23 12:23PM EDT | 2025-06-20 | 50.40 | 58.35 | 60.10 | 0.00 | - | 43 | 70 | 19.62% |
| MSFT251219P00435000 | 2024-04-25 9:36AM EDT | 2025-12-19 | 66.55 | 62.75 | 64.65 | +11.57 | +21.04% | 1 | 39 | 18.80% |
| MSFT260116P00435000 | 2024-04-24 2:34PM EDT | 2026-01-16 | 56.31 | 64.15 | 65.10 | 0.00 | - | 1 | 57 | 18.61% |
| MSFT260618P00435000 | 2024-04-18 11:28AM EDT | 2026-06-18 | 60.50 | 66.70 | 70.30 | 0.00 | - | 5 | 132 | 19.05% |
| MSFT261218P00435000 | 2024-03-28 12:15PM EDT | 2026-12-18 | 59.50 | 70.00 | 72.75 | 0.00 | - | 1 | 25 | 18.15% |
