拍板:455.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240426C00455000 | 2024-04-26 11:46AM EDT | 2024-04-26 | 0.01 | 0.00 | 0.01 | -0.39 | -97.50% | 611 | 4,171 | 65.63% |
| MSFT240503C00455000 | 2024-04-26 11:38AM EDT | 2024-05-03 | 0.03 | 0.02 | 0.04 | -0.74 | -96.10% | 365 | 575 | 28.71% |
| MSFT240510C00455000 | 2024-04-26 10:52AM EDT | 2024-05-10 | 0.20 | 0.11 | 0.16 | -0.87 | -81.31% | 79 | 240 | 25.15% |
| MSFT240517C00455000 | 2024-04-26 11:32AM EDT | 2024-05-17 | 0.29 | 0.25 | 0.31 | -1.14 | -79.72% | 163 | 4,617 | 23.10% |
| MSFT240524C00455000 | 2024-04-26 11:39AM EDT | 2024-05-24 | 0.60 | 0.56 | 0.64 | -1.10 | -64.71% | 26 | 242 | 23.11% |
| MSFT240531C00455000 | 2024-04-26 11:42AM EDT | 2024-05-31 | 0.79 | 0.80 | 0.90 | -1.20 | -60.30% | 35 | 64 | 22.34% |
| MSFT240621C00455000 | 2024-04-26 11:11AM EDT | 2024-06-21 | 2.08 | 2.08 | 2.17 | -0.89 | -29.97% | 539 | 2,809 | 22.27% |
| MSFT240719C00455000 | 2024-04-26 11:38AM EDT | 2024-07-19 | 3.90 | 4.00 | 4.15 | -0.45 | -10.34% | 330 | 1,028 | 22.46% |
| MSFT240920C00455000 | 2024-04-26 10:47AM EDT | 2024-09-20 | 10.44 | 10.40 | 10.65 | +0.81 | +8.41% | 68 | 1,305 | 25.15% |
| MSFT241018C00455000 | 2024-04-26 11:25AM EDT | 2024-10-18 | 12.65 | 12.75 | 13.00 | +1.00 | +8.58% | 47 | 155 | 25.45% |
| MSFT241115C00455000 | 2024-04-26 11:11AM EDT | 2024-11-15 | 16.80 | 16.70 | 16.95 | -0.10 | -0.59% | 1 | 150 | 27.23% |
| MSFT241220C00455000 | 2024-04-26 9:43AM EDT | 2024-12-20 | 17.90 | 19.15 | 19.55 | +3.00 | +20.13% | 1 | 299 | 27.28% |
| MSFT250117C00455000 | 2024-04-26 9:37AM EDT | 2025-01-17 | 20.85 | 21.40 | 21.70 | +2.09 | +11.14% | 21 | 922 | 27.44% |
| MSFT250620C00455000 | 2024-04-26 9:56AM EDT | 2025-06-20 | 34.04 | 33.70 | 34.45 | +6.86 | +25.24% | 4 | 360 | 29.34% |
| MSFT251219C00455000 | 2024-04-22 12:54PM EDT | 2025-12-19 | 43.65 | 46.85 | 47.80 | 0.00 | - | 3 | 634 | 30.91% |
| MSFT260116C00455000 | 2024-04-22 11:22AM EDT | 2026-01-16 | 44.48 | 48.90 | 49.55 | 0.00 | - | 1 | 309 | 31.04% |
| MSFT260618C00455000 | 2024-04-19 3:23PM EDT | 2026-06-18 | 55.45 | 58.35 | 59.70 | 0.00 | - | 16 | 10 | 32.08% |
| MSFT261218C00455000 | 2024-04-26 11:07AM EDT | 2026-12-18 | 70.65 | 67.50 | 69.35 | +9.65 | +15.82% | 1 | 83 | 32.51% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240426P00455000 | 2024-04-22 3:20PM EDT | 2024-04-26 | 52.75 | 44.85 | 46.50 | 0.00 | - | 61 | 0 | 113.77% |
| MSFT240503P00455000 | 2024-04-24 3:43PM EDT | 2024-05-03 | 46.48 | 45.05 | 45.55 | 0.00 | - | 1 | 2 | 37.67% |
| MSFT240510P00455000 | 2024-04-16 11:25AM EDT | 2024-05-10 | 39.46 | 44.00 | 46.80 | 0.00 | - | 20 | 25 | 39.42% |
| MSFT240517P00455000 | 2024-04-19 3:16PM EDT | 2024-05-17 | 56.08 | 44.20 | 46.20 | 0.00 | - | 4 | 392 | 28.81% |
| MSFT240621P00455000 | 2024-04-15 9:30AM EDT | 2024-06-21 | 32.70 | 45.65 | 46.40 | 0.00 | - | 1 | 165 | 18.75% |
| MSFT240719P00455000 | 2024-04-26 10:30AM EDT | 2024-07-19 | 46.80 | 45.85 | 46.70 | -15.45 | -24.82% | 1 | 116 | 16.29% |
| MSFT240920P00455000 | 2024-04-25 2:23PM EDT | 2024-09-20 | 59.75 | 49.15 | 49.75 | 0.00 | - | 72 | 210 | 17.52% |
| MSFT241018P00455000 | 2024-03-06 11:41AM EDT | 2024-10-18 | 59.19 | 41.35 | 42.50 | 0.00 | - | 2 | 2 | 0.00% |
| MSFT241115P00455000 | 2024-04-12 2:14PM EDT | 2024-11-15 | 51.77 | 51.85 | 52.95 | +4.93 | +10.53% | 1 | 3 | 18.48% |
| MSFT241220P00455000 | 2024-02-12 10:58AM EDT | 2024-12-20 | 51.00 | 52.25 | 53.35 | 0.00 | - | 46 | 132 | 17.46% |
| MSFT250117P00455000 | 2024-04-08 11:26AM EDT | 2025-01-17 | 46.15 | 53.95 | 54.65 | 0.00 | - | 6 | 270 | 17.66% |
| MSFT250620P00455000 | 2024-04-17 10:25AM EDT | 2025-06-20 | 58.35 | 59.10 | 60.35 | 0.00 | - | 208 | 321 | 17.81% |
| MSFT251219P00455000 | 2024-04-15 2:58PM EDT | 2025-12-19 | 64.45 | 64.90 | 65.90 | 0.00 | - | 30 | 781 | 17.75% |
| MSFT260116P00455000 | 2024-04-15 10:15AM EDT | 2026-01-16 | 59.40 | 65.05 | 66.70 | 0.00 | - | 49 | 51 | 17.75% |
