拍板:455.00
認購期權範圍2024年8月2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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240802C00455000 | 2024-07-26 3:59PM EDT | 2024-08-02 | 1.93 | 1.65 | 2.36 | +0.46 | +31.29% | 5,593 | 1,922 | 48.00% |
| MSFT240809C00455000 | 2024-07-26 3:55PM EDT | 2024-08-09 | 2.65 | 2.30 | 3.00 | +0.50 | +23.26% | 459 | 627 | 36.94% |
| MSFT240816C00455000 | 2024-07-26 3:59PM EDT | 2024-08-16 | 3.45 | 2.49 | 4.10 | +0.63 | +22.34% | 2,135 | 8,070 | 34.01% |
| MSFT240823C00455000 | 2024-07-26 3:56PM EDT | 2024-08-23 | 4.20 | 3.20 | 4.45 | +0.70 | +20.00% | 25 | 581 | 30.46% |
| MSFT240830C00455000 | 2024-07-26 2:36PM EDT | 2024-08-30 | 4.80 | 5.00 | 5.30 | +0.46 | +10.60% | 84 | 322 | 29.35% |
| MSFT240906C00455000 | 2024-07-26 11:43AM EDT | 2024-09-06 | 5.61 | 5.60 | 6.55 | +0.11 | +2.00% | 29 | - | 29.49% |
| MSFT240920C00455000 | 2024-07-26 3:41PM EDT | 2024-09-20 | 7.45 | 6.45 | 7.65 | +1.23 | +19.77% | 1,268 | 3,889 | 27.52% |
| MSFT241018C00455000 | 2024-07-26 3:35PM EDT | 2024-10-18 | 9.90 | 9.30 | 10.45 | +1.00 | +11.24% | 84 | 1,726 | 26.41% |
| MSFT241115C00455000 | 2024-07-26 3:41PM EDT | 2024-11-15 | 15.10 | 14.20 | 15.35 | +1.20 | +8.63% | 12 | 723 | 28.53% |
| MSFT241220C00455000 | 2024-07-26 11:56AM EDT | 2024-12-20 | 18.78 | 17.25 | 18.50 | +1.71 | +10.02% | 14 | 905 | 27.98% |
| MSFT250117C00455000 | 2024-07-26 3:59PM EDT | 2025-01-17 | 21.00 | 19.85 | 21.15 | +1.00 | +5.00% | 27 | 2,131 | 27.98% |
| MSFT250620C00455000 | 2024-07-26 3:37PM EDT | 2025-06-20 | 34.88 | 34.05 | 36.90 | +1.48 | +4.43% | 2 | 1,253 | 30.33% |
| MSFT251219C00455000 | 2024-07-26 10:54AM EDT | 2025-12-19 | 47.52 | 48.55 | 50.35 | +2.14 | +4.72% | 1 | 644 | 31.04% |
| MSFT260116C00455000 | 2024-07-25 3:06PM EDT | 2026-01-16 | 48.90 | 50.45 | 52.30 | 0.00 | - | 12 | 395 | 31.17% |
| MSFT260618C00455000 | 2024-07-25 11:30AM EDT | 2026-06-18 | 60.89 | 60.20 | 64.50 | 0.00 | - | 3 | 100 | 32.73% |
| MSFT261218C00455000 | 2024-07-24 1:37PM EDT | 2026-12-18 | 75.95 | 70.50 | 74.90 | 0.00 | - | 8 | 195 | 33.08% |
認沽盤範圍2024年8月2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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240802P00455000 | 2024-07-26 3:59PM EDT | 2024-08-02 | 31.12 | 30.00 | 32.15 | -6.53 | -17.34% | 133 | 469 | 48.43% |
| MSFT240809P00455000 | 2024-07-26 3:50PM EDT | 2024-08-09 | 31.95 | 31.10 | 32.65 | -6.15 | -16.14% | 5 | 354 | 36.59% |
| MSFT240816P00455000 | 2024-07-26 12:08PM EDT | 2024-08-16 | 30.77 | 31.55 | 34.45 | -5.53 | -15.23% | 14 | 2,274 | 36.05% |
| MSFT240823P00455000 | 2024-07-26 12:00PM EDT | 2024-08-23 | 33.70 | 31.80 | 33.60 | +0.81 | +2.46% | 5 | 114 | 28.79% |
| MSFT240830P00455000 | 2024-07-25 3:47PM EDT | 2024-08-30 | 38.35 | 32.25 | 34.45 | 0.00 | - | 3 | 82 | 27.93% |
| MSFT240906P00455000 | 2024-07-25 3:06PM EDT | 2024-09-06 | 37.29 | 33.55 | 35.20 | 0.00 | - | - | - | 27.18% |
| MSFT240920P00455000 | 2024-07-26 12:13PM EDT | 2024-09-20 | 33.76 | 34.15 | 35.60 | -3.53 | -9.47% | 5 | 905 | 24.29% |
| MSFT241018P00455000 | 2024-07-26 11:41AM EDT | 2024-10-18 | 36.50 | 35.75 | 36.90 | -2.99 | -7.57% | 3 | 831 | 21.78% |
| MSFT241115P00455000 | 2024-07-26 3:37PM EDT | 2024-11-15 | 39.90 | 38.65 | 39.90 | -1.20 | -2.92% | 150 | 550 | 22.55% |
| MSFT241220P00455000 | 2024-07-25 10:18AM EDT | 2024-12-20 | 42.75 | 40.00 | 41.65 | -2.06 | -4.60% | 10 | 986 | 21.49% |
| MSFT250117P00455000 | 2024-07-26 3:50PM EDT | 2025-01-17 | 42.27 | 41.05 | 42.85 | -3.39 | -7.42% | 100 | 773 | 20.81% |
| MSFT250620P00455000 | 2024-07-19 12:35PM EDT | 2025-06-20 | 43.05 | 48.50 | 51.25 | 0.00 | - | 12 | 653 | 20.67% |
| MSFT251219P00455000 | 2024-07-26 9:36AM EDT | 2025-12-19 | 59.81 | 55.85 | 57.45 | +13.46 | +29.04% | 2 | 806 | 19.75% |
| MSFT260116P00455000 | 2024-07-25 12:59PM EDT | 2026-01-16 | 56.37 | 56.70 | 58.15 | 0.00 | - | 1 | 362 | 19.57% |
| MSFT260618P00455000 | 2024-07-25 11:30AM EDT | 2026-06-18 | 63.52 | 61.00 | 63.55 | 0.00 | - | 1 | 47 | 19.61% |
| MSFT261218P00455000 | 2024-07-25 10:09AM EDT | 2026-12-18 | 70.05 | 65.70 | 68.75 | 0.00 | - | 10 | 27 | 19.44% |
