拍板:470.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240426C00470000 | 2024-04-24 3:56PM EDT | 2024-04-26 | 0.05 | 0.00 | 0.00 | 0.00 | - | 318 | 1,487 | 50.00% |
| MSFT240503C00470000 | 2024-04-24 3:57PM EDT | 2024-05-03 | 0.20 | 0.00 | 0.00 | 0.00 | - | 137 | 1,027 | 25.00% |
| MSFT240510C00470000 | 2024-04-24 3:58PM EDT | 2024-05-10 | 0.36 | 0.00 | 0.00 | 0.00 | - | 13 | 1,225 | 12.50% |
| MSFT240517C00470000 | 2024-04-24 3:58PM EDT | 2024-05-17 | 0.53 | 0.00 | 0.00 | 0.00 | - | 222 | 5,137 | 12.50% |
| MSFT240524C00470000 | 2024-04-24 1:35PM EDT | 2024-05-24 | 0.68 | 0.00 | 0.00 | 0.00 | - | 17 | 182 | 12.50% |
| MSFT240531C00470000 | 2024-04-24 3:36PM EDT | 2024-05-31 | 0.91 | 0.00 | 0.00 | 0.00 | - | 3 | 15 | 6.25% |
| MSFT240621C00470000 | 2024-04-24 3:45PM EDT | 2024-06-21 | 1.86 | 0.00 | 0.00 | 0.00 | - | 94 | 5,293 | 6.25% |
| MSFT240719C00470000 | 2024-04-24 3:18PM EDT | 2024-07-19 | 3.10 | 0.00 | 0.00 | 0.00 | - | 141 | 2,430 | 6.25% |
| MSFT240816C00470000 | 2024-04-24 12:01PM EDT | 2024-08-16 | 5.40 | 0.00 | 0.00 | 0.00 | - | 23 | 998 | 6.25% |
| MSFT240920C00470000 | 2024-04-24 11:34AM EDT | 2024-09-20 | 7.75 | 0.00 | 0.00 | 0.00 | - | 6 | 2,006 | 3.13% |
| MSFT241018C00470000 | 2024-04-24 9:58AM EDT | 2024-10-18 | 9.95 | 0.00 | 0.00 | 0.00 | - | 1 | 335 | 3.13% |
| MSFT241115C00470000 | 2024-04-24 3:54PM EDT | 2024-11-15 | 13.30 | 0.00 | 0.00 | 0.00 | - | 3 | 147 | 3.13% |
| MSFT241220C00470000 | 2024-04-24 3:52PM EDT | 2024-12-20 | 15.44 | 0.00 | 0.00 | 0.00 | - | 4 | 1,755 | 3.13% |
| MSFT250117C00470000 | 2024-04-24 9:39AM EDT | 2025-01-17 | 17.85 | 0.00 | 0.00 | 0.00 | - | 21 | 1,729 | 3.13% |
| MSFT250321C00470000 | 2024-04-24 11:15AM EDT | 2025-03-21 | 22.50 | 0.00 | 0.00 | 0.00 | - | 1 | 210 | 3.13% |
| MSFT250620C00470000 | 2024-04-24 3:42PM EDT | 2025-06-20 | 29.50 | 0.00 | 0.00 | 0.00 | - | 10 | 1,163 | 3.13% |
| MSFT250919C00470000 | 2024-04-18 3:17PM EDT | 2025-09-19 | 35.50 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 3.13% |
| MSFT251219C00470000 | 2024-04-19 12:49PM EDT | 2025-12-19 | 38.65 | 0.00 | 0.00 | 0.00 | - | 2 | 405 | 1.56% |
| MSFT260116C00470000 | 2024-04-23 3:09PM EDT | 2026-01-16 | 42.75 | 0.00 | 0.00 | 0.00 | - | 31 | 1,449 | 1.56% |
| MSFT260618C00470000 | 2024-03-22 3:32PM EDT | 2026-06-18 | 63.97 | 47.65 | 51.50 | 0.00 | - | 2 | 74 | 30.71% |
| MSFT261218C00470000 | 2024-04-22 10:13AM EDT | 2026-12-18 | 58.73 | 0.00 | 0.00 | 0.00 | - | 6 | 1,206 | 1.56% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240503P00470000 | 2024-04-09 10:52AM EDT | 2024-05-03 | 47.91 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT240510P00470000 | 2024-04-15 9:51AM EDT | 2024-05-10 | 44.50 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| MSFT240517P00470000 | 2024-04-16 1:14PM EDT | 2024-05-17 | 53.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT240531P00470000 | 2024-04-22 11:53AM EDT | 2024-05-31 | 70.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT240621P00470000 | 2024-04-22 2:34PM EDT | 2024-06-21 | 67.60 | 0.00 | 0.00 | 0.00 | - | 2 | 174 | 0.00% |
| MSFT240719P00470000 | 2024-04-22 9:32AM EDT | 2024-07-19 | 71.00 | 0.00 | 0.00 | 0.00 | - | 2 | 98 | 0.00% |
| MSFT240816P00470000 | 2024-04-22 9:30AM EDT | 2024-08-16 | 71.07 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 0.00% |
| MSFT240920P00470000 | 2024-03-25 2:16PM EDT | 2024-09-20 | 52.35 | 62.50 | 64.75 | 0.00 | - | 1 | 25 | 19.81% |
| MSFT241018P00470000 | 2024-03-08 4:52PM EDT | 2024-10-18 | 66.66 | 51.60 | 53.00 | 0.00 | - | 2 | 82 | 0.00% |
| MSFT241115P00470000 | 2024-03-05 11:24AM EDT | 2024-11-15 | 68.40 | 53.45 | 54.90 | 0.00 | - | 2 | 2 | 0.00% |
| MSFT241220P00470000 | 2024-04-18 9:34AM EDT | 2024-12-20 | 66.83 | 0.00 | 0.00 | 0.00 | - | 3 | 12 | 0.00% |
| MSFT250117P00470000 | 2024-04-19 9:41AM EDT | 2025-01-17 | 73.25 | 0.00 | 0.00 | 0.00 | - | 10 | 119 | 0.00% |
| MSFT250321P00470000 | 2024-03-12 9:32AM EDT | 2025-03-21 | 69.66 | 59.00 | 59.65 | 0.00 | - | - | 1 | 0.00% |
| MSFT250620P00470000 | 2024-04-11 10:15AM EDT | 2025-06-20 | 63.10 | 0.00 | 0.00 | 0.00 | - | 10 | 40 | 0.00% |
| MSFT251219P00470000 | 2024-01-31 10:35AM EDT | 2025-12-19 | 73.85 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| MSFT260116P00470000 | 2024-03-14 2:00PM EDT | 2026-01-16 | 68.25 | 68.85 | 70.75 | 0.00 | - | 10 | 1,125 | 13.64% |
| MSFT261218P00470000 | 2024-03-26 10:07AM EDT | 2026-12-18 | 76.72 | 0.00 | 0.00 | 0.00 | - | 6 | 7 | 0.00% |
