拍板:440.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240426C00440000 | 2024-04-23 9:52AM EDT | 2024-04-26 | 0.50 | 0.46 | 0.52 | +0.10 | +25.00% | 2,368 | 3,335 | 47.71% |
| MSFT240503C00440000 | 2024-04-23 9:51AM EDT | 2024-05-03 | 1.05 | 1.02 | 1.08 | +0.07 | +6.48% | 10 | 3,601 | 34.18% |
| MSFT240510C00440000 | 2024-04-23 9:48AM EDT | 2024-05-10 | 1.63 | 1.48 | 1.56 | +0.13 | +8.67% | 13 | 381 | 29.55% |
| MSFT240517C00440000 | 2024-04-23 9:51AM EDT | 2024-05-17 | 2.00 | 1.98 | 2.05 | +0.01 | +0.50% | 56 | 9,618 | 27.23% |
| MSFT240524C00440000 | 2024-04-22 3:40PM EDT | 2024-05-24 | 2.47 | 2.54 | 2.74 | 0.00 | - | 234 | 315 | 26.47% |
| MSFT240531C00440000 | 2024-04-23 9:46AM EDT | 2024-05-31 | 3.40 | 3.05 | 3.25 | +0.25 | +7.94% | 2 | 120 | 25.46% |
| MSFT240621C00440000 | 2024-04-23 9:40AM EDT | 2024-06-21 | 5.15 | 5.05 | 5.20 | +0.30 | +6.19% | 32 | 8,400 | 24.67% |
| MSFT240719C00440000 | 2024-04-22 3:41PM EDT | 2024-07-19 | 8.20 | 7.30 | 7.50 | +1.10 | +15.49% | 1 | 1,886 | 23.98% |
| MSFT240816C00440000 | 2024-04-22 3:28PM EDT | 2024-08-16 | 10.85 | 11.20 | 11.45 | 0.00 | - | 35 | 2,396 | 25.87% |
| MSFT240920C00440000 | 2024-04-23 9:30AM EDT | 2024-09-20 | 14.95 | 14.10 | 14.25 | +1.19 | +8.65% | 1 | 2,130 | 25.61% |
| MSFT241018C00440000 | 2024-04-22 1:51PM EDT | 2024-10-18 | 15.70 | 16.50 | 16.80 | 0.00 | - | 10 | 179 | 25.93% |
| MSFT241115C00440000 | 2024-04-23 9:35AM EDT | 2024-11-15 | 20.85 | 20.50 | 20.90 | +0.73 | +3.63% | 6 | 259 | 27.63% |
| MSFT241220C00440000 | 2024-04-22 1:30PM EDT | 2024-12-20 | 22.10 | 23.40 | 23.70 | 0.00 | - | 16 | 2,381 | 27.74% |
| MSFT250117C00440000 | 2024-04-22 3:06PM EDT | 2025-01-17 | 25.83 | 25.60 | 25.95 | +0.64 | +2.54% | 1 | 2,337 | 27.91% |
| MSFT250321C00440000 | 2024-04-22 3:56PM EDT | 2025-03-21 | 30.37 | 31.15 | 31.80 | 0.00 | - | 44 | 271 | 28.96% |
| MSFT250620C00440000 | 2024-04-22 3:55PM EDT | 2025-06-20 | 36.62 | 38.35 | 39.10 | 0.00 | - | 14 | 832 | 29.87% |
| MSFT250919C00440000 | 2024-04-19 3:32PM EDT | 2025-09-19 | 44.20 | 45.35 | 47.00 | 0.00 | - | 4 | 6 | 31.21% |
| MSFT251219C00440000 | 2024-04-22 10:42AM EDT | 2025-12-19 | 49.50 | 51.55 | 53.30 | 0.00 | - | 1 | 938 | 31.78% |
| MSFT260116C00440000 | 2024-04-19 12:52PM EDT | 2026-01-16 | 51.90 | 52.40 | 54.40 | 0.00 | - | 3 | 683 | 31.58% |
| MSFT260618C00440000 | 2024-04-19 3:37PM EDT | 2026-06-18 | 60.80 | 61.05 | 65.05 | 0.00 | - | 5 | 22 | 32.82% |
| MSFT261218C00440000 | 2024-04-22 2:59PM EDT | 2026-12-18 | 71.42 | 70.95 | 74.60 | 0.00 | - | 9 | 202 | 33.19% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240426P00440000 | 2024-04-22 9:53AM EDT | 2024-04-26 | 38.81 | 35.25 | 36.50 | 0.00 | - | 1 | 325 | 73.32% |
| MSFT240503P00440000 | 2024-04-22 2:31PM EDT | 2024-05-03 | 37.95 | 35.25 | 36.40 | 0.00 | - | 2 | 28 | 47.15% |
| MSFT240510P00440000 | 2024-04-18 9:30AM EDT | 2024-05-10 | 31.45 | 35.40 | 37.40 | 0.00 | - | 1 | 61 | 40.91% |
| MSFT240517P00440000 | 2024-04-23 9:32AM EDT | 2024-05-17 | 36.85 | 36.65 | 37.30 | -5.57 | -13.13% | 41 | 1,182 | 34.39% |
| MSFT240524P00440000 | 2024-04-22 10:45AM EDT | 2024-05-24 | 43.23 | 36.80 | 37.85 | 0.00 | - | 1 | 5 | 31.98% |
| MSFT240531P00440000 | 2024-04-23 9:39AM EDT | 2024-05-31 | 38.32 | 36.70 | 38.20 | +8.72 | +29.46% | 3 | 3 | 29.86% |
| MSFT240621P00440000 | 2024-04-23 9:31AM EDT | 2024-06-21 | 38.20 | 37.85 | 38.60 | -5.90 | -13.38% | 2 | 255 | 24.88% |
| MSFT240719P00440000 | 2024-04-22 3:41PM EDT | 2024-07-19 | 43.28 | 39.35 | 40.20 | 0.00 | - | 9 | 264 | 23.08% |
| MSFT240816P00440000 | 2024-04-22 9:30AM EDT | 2024-08-16 | 46.30 | 41.10 | 41.80 | 0.00 | - | 1 | 216 | 22.20% |
| MSFT240920P00440000 | 2024-04-19 11:33AM EDT | 2024-09-20 | 46.85 | 42.40 | 43.30 | 0.00 | - | 1 | 985 | 21.12% |
| MSFT241018P00440000 | 2024-04-19 1:29PM EDT | 2024-10-18 | 48.85 | 43.50 | 44.30 | 0.00 | - | 1 | 59 | 20.40% |
| MSFT241115P00440000 | 2024-04-22 10:21AM EDT | 2024-11-15 | 50.38 | 45.70 | 46.45 | 0.00 | - | 1 | 173 | 20.92% |
| MSFT241220P00440000 | 2024-04-12 1:53PM EDT | 2024-12-20 | 39.70 | 46.90 | 47.80 | 0.00 | - | 44 | 734 | 20.46% |
| MSFT250117P00440000 | 2024-04-22 11:54AM EDT | 2025-01-17 | 53.11 | 48.05 | 48.90 | 0.00 | - | 2 | 653 | 20.22% |
| MSFT250321P00440000 | 2024-04-16 10:52AM EDT | 2025-03-21 | 46.55 | 50.45 | 52.55 | 0.00 | - | 2 | 49 | 20.69% |
| MSFT250620P00440000 | 2024-04-18 3:55PM EDT | 2025-06-20 | 56.25 | 53.55 | 55.35 | 0.00 | - | 3 | 181 | 20.01% |
| MSFT251219P00440000 | 2024-04-19 10:06AM EDT | 2025-12-19 | 62.55 | 58.95 | 63.00 | 0.00 | - | 10 | 97 | 20.48% |
| MSFT260116P00440000 | 2024-04-18 1:52PM EDT | 2026-01-16 | 61.10 | 59.35 | 62.30 | 0.00 | - | 146 | 161 | 19.70% |
| MSFT260618P00440000 | 2024-04-04 9:50AM EDT | 2026-06-18 | 55.18 | 63.50 | 67.10 | 0.00 | - | 2 | 181 | 19.72% |
| MSFT261218P00440000 | 2024-04-22 12:20PM EDT | 2026-12-18 | 71.66 | 66.55 | 70.60 | 0.00 | - | 1 | 11 | 19.10% |
