拍板:465.00
認購期權範圍2024年5月10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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240510C00465000 | 2024-05-08 10:26AM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 100 | 348 | 47.66% |
| MSFT240517C00465000 | 2024-05-08 2:28PM EDT | 2024-05-17 | 0.03 | 0.02 | 0.03 | +0.02 | +200.00% | 75 | 3,824 | 29.10% |
| MSFT240524C00465000 | 2024-05-08 3:21PM EDT | 2024-05-24 | 0.10 | 0.06 | 0.09 | +0.03 | +42.86% | 150 | 81 | 25.39% |
| MSFT240531C00465000 | 2024-05-08 11:08AM EDT | 2024-05-31 | 0.10 | 0.10 | 0.14 | +0.03 | +42.86% | 5 | 55 | 22.71% |
| MSFT240607C00465000 | 2024-05-08 3:02PM EDT | 2024-06-07 | 0.21 | 0.19 | 0.24 | -0.03 | -12.50% | 16 | 104 | 21.66% |
| MSFT240621C00465000 | 2024-05-08 3:09PM EDT | 2024-06-21 | 0.48 | 0.46 | 0.51 | +0.01 | +2.13% | 6 | 1,832 | 20.47% |
| MSFT240719C00465000 | 2024-05-08 3:15PM EDT | 2024-07-19 | 1.43 | 1.44 | 1.49 | +0.05 | +3.62% | 20 | 1,399 | 20.25% |
| MSFT240920C00465000 | 2024-05-08 9:35AM EDT | 2024-09-20 | 6.33 | 6.25 | 6.45 | -0.07 | -1.09% | 11 | 725 | 23.34% |
| MSFT241018C00465000 | 2024-05-08 2:10PM EDT | 2024-10-18 | 8.70 | 8.35 | 8.50 | -0.30 | -3.33% | 3 | 254 | 23.75% |
| MSFT241115C00465000 | 2024-05-08 10:23AM EDT | 2024-11-15 | 12.08 | 11.95 | 12.20 | +0.82 | +7.28% | 1 | 979 | 25.78% |
| MSFT250117C00465000 | 2024-05-07 1:42PM EDT | 2025-01-17 | 17.05 | 16.25 | 16.50 | 0.00 | - | 51 | 780 | 25.97% |
| MSFT250620C00465000 | 2024-05-07 9:48AM EDT | 2025-06-20 | 29.20 | 28.60 | 29.05 | 0.00 | - | 6 | 244 | 28.25% |
| MSFT251219C00465000 | 2024-05-01 2:44PM EDT | 2025-12-19 | 37.94 | 40.60 | 41.95 | 0.00 | - | 1 | 452 | 29.83% |
| MSFT260116C00465000 | 2024-05-01 2:57PM EDT | 2026-01-16 | 39.77 | 43.10 | 43.85 | 0.00 | - | 4 | 188 | 30.04% |
| MSFT260618C00465000 | 2024-04-26 11:29AM EDT | 2026-06-18 | 54.85 | 52.10 | 54.00 | 0.00 | - | 5 | 22 | 31.18% |
| MSFT261218C00465000 | 2024-04-30 3:51PM EDT | 2026-12-18 | 55.83 | 61.60 | 64.15 | 0.00 | - | 1 | 134 | 31.87% |
認沽盤範圍2024年5月10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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240510P00465000 | 2024-05-06 3:40PM EDT | 2024-05-10 | 52.99 | 53.70 | 54.40 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT240517P00465000 | 2024-04-29 2:48PM EDT | 2024-05-17 | 64.60 | 53.25 | 54.95 | 0.00 | - | 600 | 0 | 30.08% |
| MSFT240524P00465000 | 2024-04-18 3:33PM EDT | 2024-05-24 | 59.95 | 53.60 | 55.45 | 0.00 | - | - | 0 | 33.69% |
| MSFT240531P00465000 | 2024-04-25 3:21PM EDT | 2024-05-31 | 67.02 | 53.50 | 55.20 | 0.00 | - | - | 0 | 25.44% |
| MSFT240621P00465000 | 2024-05-01 3:46PM EDT | 2024-06-21 | 67.22 | 53.75 | 54.85 | 0.00 | - | 100 | 0 | 0.00% |
| MSFT240719P00465000 | 2024-04-25 3:27PM EDT | 2024-07-19 | 67.25 | 53.95 | 54.95 | 0.00 | - | 13 | 13 | 11.38% |
| MSFT240920P00465000 | 2024-05-03 10:00AM EDT | 2024-09-20 | 61.10 | 55.15 | 55.75 | 0.00 | - | 1 | 2 | 13.06% |
| MSFT241018P00465000 | 2024-04-25 10:52AM EDT | 2024-10-18 | 75.30 | 55.75 | 56.35 | 0.00 | - | 29 | 28 | 13.44% |
| MSFT241115P00465000 | 2024-04-26 9:41AM EDT | 2024-11-15 | 62.32 | 57.20 | 57.90 | 0.00 | - | 1 | 1 | 15.14% |
| MSFT250117P00465000 | 2024-05-06 3:10PM EDT | 2025-01-17 | 58.17 | 58.60 | 59.40 | 0.00 | - | 1 | 8 | 14.98% |
| MSFT250620P00465000 | 2024-03-01 10:49AM EDT | 2025-06-20 | 65.09 | 57.45 | 65.40 | 0.00 | - | 2 | 117 | 16.51% |
| MSFT260116P00465000 | 2024-04-25 3:52PM EDT | 2026-01-16 | 79.45 | 69.60 | 71.10 | 0.00 | - | 2 | 36 | 16.54% |
| MSFT260618P00465000 | 2024-03-26 10:07AM EDT | 2026-06-18 | 69.87 | 86.25 | 88.80 | 0.00 | - | 6 | 6 | 22.69% |
| MSFT261218P00465000 | 2024-04-03 9:30AM EDT | 2026-12-18 | 75.10 | 0.00 | 0.00 | 0.00 | - | 4 | 30 | 0.00% |
