拍板:445.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240426C00445000 | 2024-04-25 12:35PM EDT | 2024-04-26 | 0.43 | 0.40 | 0.42 | -0.17 | -28.33% | 766 | 4,626 | 89.99% |
| MSFT240503C00445000 | 2024-04-25 12:33PM EDT | 2024-05-03 | 0.79 | 0.81 | 0.86 | -0.53 | -40.15% | 203 | 2,336 | 49.19% |
| MSFT240510C00445000 | 2024-04-25 12:17PM EDT | 2024-05-10 | 1.02 | 1.08 | 1.14 | -0.89 | -46.60% | 138 | 267 | 39.33% |
| MSFT240517C00445000 | 2024-04-25 12:27PM EDT | 2024-05-17 | 1.33 | 1.35 | 1.40 | -1.12 | -45.71% | 608 | 4,478 | 34.49% |
| MSFT240524C00445000 | 2024-04-25 12:11PM EDT | 2024-05-24 | 1.59 | 1.67 | 1.76 | -1.23 | -43.62% | 77 | 768 | 32.03% |
| MSFT240531C00445000 | 2024-04-25 12:37PM EDT | 2024-05-31 | 1.98 | 1.94 | 2.06 | -1.17 | -37.14% | 12 | 120 | 30.10% |
| MSFT240621C00445000 | 2024-04-25 12:25PM EDT | 2024-06-21 | 3.00 | 3.05 | 3.15 | -2.60 | -46.43% | 190 | 2,966 | 27.27% |
| MSFT240719C00445000 | 2024-04-25 12:33PM EDT | 2024-07-19 | 4.65 | 4.60 | 4.75 | -3.35 | -41.87% | 157 | 1,405 | 25.72% |
| MSFT240816C00445000 | 2024-04-25 12:07PM EDT | 2024-08-16 | 7.43 | 7.75 | 7.85 | -4.17 | -35.95% | 54 | 1,344 | 27.17% |
| MSFT240920C00445000 | 2024-04-24 1:11PM EDT | 2024-09-20 | 14.15 | 10.10 | 10.20 | 0.00 | - | 10 | 573 | 26.67% |
| MSFT241018C00445000 | 2024-04-25 10:58AM EDT | 2024-10-18 | 11.55 | 12.05 | 12.40 | -4.70 | -28.92% | 4 | 117 | 26.83% |
| MSFT241115C00445000 | 2024-04-24 11:44AM EDT | 2024-11-15 | 20.45 | 15.70 | 15.90 | 0.00 | - | 4 | 211 | 28.29% |
| MSFT241220C00445000 | 2024-04-25 12:38PM EDT | 2024-12-20 | 18.10 | 18.10 | 18.30 | -5.00 | -21.98% | 85 | 556 | 28.21% |
| MSFT250117C00445000 | 2024-04-25 11:52AM EDT | 2025-01-17 | 19.21 | 20.05 | 20.30 | -6.49 | -25.25% | 139 | 624 | 28.29% |
| MSFT250620C00445000 | 2024-04-25 11:55AM EDT | 2025-06-20 | 31.20 | 31.80 | 32.40 | -6.64 | -17.55% | 4 | 435 | 29.98% |
| MSFT251219C00445000 | 2024-04-18 10:16AM EDT | 2025-12-19 | 53.10 | 44.00 | 44.75 | 0.00 | - | 91 | 2,365 | 31.22% |
| MSFT260116C00445000 | 2024-04-18 11:52AM EDT | 2026-01-16 | 56.65 | 45.55 | 46.55 | 0.00 | - | 2 | 563 | 31.39% |
| MSFT260618C00445000 | 2024-02-13 11:08AM EDT | 2026-06-18 | 61.50 | 71.65 | 75.05 | 0.00 | - | 2 | 5 | 40.51% |
| MSFT261218C00445000 | 2024-04-22 12:26PM EDT | 2026-12-18 | 67.62 | 63.40 | 66.30 | 0.00 | - | 1 | 26 | 33.06% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240426P00445000 | 2024-04-22 3:20PM EDT | 2024-04-26 | 43.50 | 50.25 | 50.80 | 0.00 | - | 50 | 34 | 94.63% |
| MSFT240503P00445000 | 2024-04-18 10:15AM EDT | 2024-05-03 | 37.55 | 50.10 | 51.40 | 0.00 | - | 1 | 32 | 55.24% |
| MSFT240510P00445000 | 2024-04-16 11:25AM EDT | 2024-05-10 | 31.00 | 49.45 | 52.40 | 0.00 | - | 20 | 11 | 47.89% |
| MSFT240517P00445000 | 2024-04-23 10:08AM EDT | 2024-05-17 | 39.15 | 50.45 | 52.20 | 0.00 | - | 1 | 553 | 38.95% |
| MSFT240531P00445000 | 2024-04-17 10:03AM EDT | 2024-05-31 | 33.00 | 50.50 | 52.00 | 0.00 | - | - | 1 | 29.92% |
| MSFT240621P00445000 | 2024-04-24 3:33PM EDT | 2024-06-21 | 39.30 | 51.50 | 52.65 | 0.00 | - | 4 | 72 | 25.91% |
| MSFT240719P00445000 | 2024-04-17 1:23PM EDT | 2024-07-19 | 38.17 | 51.50 | 53.00 | 0.00 | - | 10 | 229 | 22.10% |
| MSFT240816P00445000 | 2024-04-25 11:11AM EDT | 2024-08-16 | 56.55 | 53.40 | 55.05 | +21.25 | +60.20% | 10 | 232 | 22.88% |
| MSFT240920P00445000 | 2024-04-25 11:18AM EDT | 2024-09-20 | 56.65 | 54.35 | 55.25 | +9.30 | +19.64% | 58 | 68 | 20.31% |
| MSFT241018P00445000 | 2024-04-08 1:43PM EDT | 2024-10-18 | 36.65 | 55.10 | 56.00 | 0.00 | - | 1 | 3 | 19.60% |
| MSFT241115P00445000 | 2024-04-25 11:11AM EDT | 2024-11-15 | 59.45 | 56.20 | 57.45 | +4.85 | +8.88% | 2 | 127 | 19.86% |
| MSFT241220P00445000 | 2024-04-12 11:43AM EDT | 2024-12-20 | 41.25 | 57.45 | 58.60 | 0.00 | - | 9 | 122 | 19.51% |
| MSFT250117P00445000 | 2024-04-15 11:28AM EDT | 2025-01-17 | 42.40 | 58.25 | 59.35 | 0.00 | - | 1 | 84 | 19.15% |
| MSFT250620P00445000 | 2024-04-05 3:07PM EDT | 2025-06-20 | 47.93 | 62.85 | 64.85 | 0.00 | - | 5 | 284 | 19.06% |
| MSFT251219P00445000 | 2024-02-20 1:48PM EDT | 2025-12-19 | 67.06 | 50.70 | 53.40 | 0.00 | - | 44 | 23 | 8.72% |
| MSFT260116P00445000 | 2024-04-18 9:49AM EDT | 2026-01-16 | 62.35 | 67.60 | 69.75 | 0.00 | - | 81 | 84 | 18.18% |
| MSFT260618P00445000 | 2024-04-24 3:26PM EDT | 2026-06-18 | 65.45 | 72.00 | 74.40 | 0.00 | - | 15 | 26 | 18.45% |
| MSFT261218P00445000 | 2024-02-12 11:29AM EDT | 2026-12-18 | 65.78 | 65.50 | 70.00 | 0.00 | - | - | 2 | 14.80% |
