拍板:490.00
認購期權範圍2024年5月3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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240503C00490000 | 2024-04-26 10:04AM EDT | 2024-05-03 | 0.02 | 0.00 | 0.03 | -0.07 | -77.78% | 13 | 113 | 49.61% |
| MSFT240510C00490000 | 2024-04-26 9:30AM EDT | 2024-05-10 | 0.01 | 0.00 | 0.02 | -0.15 | -93.75% | 9 | 380 | 33.59% |
| MSFT240517C00490000 | 2024-04-26 3:10PM EDT | 2024-05-17 | 0.03 | 0.02 | 0.06 | -0.26 | -89.66% | 50 | 1,012 | 30.86% |
| MSFT240524C00490000 | 2024-04-26 11:57AM EDT | 2024-05-24 | 0.06 | 0.05 | 0.11 | -0.34 | -85.00% | 8 | 43 | 28.71% |
| MSFT240531C00490000 | 2024-04-26 12:37PM EDT | 2024-05-31 | 0.14 | 0.06 | 0.14 | -0.14 | -50.00% | 2 | 45 | 26.47% |
| MSFT240621C00490000 | 2024-04-26 3:42PM EDT | 2024-06-21 | 0.29 | 0.25 | 0.30 | -0.46 | -61.33% | 264 | 2,049 | 23.29% |
| MSFT240719C00490000 | 2024-04-26 3:23PM EDT | 2024-07-19 | 0.72 | 0.63 | 0.74 | -0.37 | -33.94% | 297 | 1,991 | 22.13% |
| MSFT240816C00490000 | 2024-04-26 2:37PM EDT | 2024-08-16 | 2.23 | 1.94 | 2.19 | -0.37 | -14.23% | 429 | 1,242 | 24.16% |
| MSFT240920C00490000 | 2024-04-26 2:35PM EDT | 2024-09-20 | 3.75 | 3.35 | 3.65 | +0.35 | +10.29% | 57 | 654 | 24.13% |
| MSFT241018C00490000 | 2024-04-26 10:52AM EDT | 2024-10-18 | 5.55 | 4.65 | 5.10 | +0.97 | +21.18% | 2 | 312 | 24.43% |
| MSFT241115C00490000 | 2024-04-26 3:29PM EDT | 2024-11-15 | 8.00 | 7.25 | 7.75 | +1.80 | +29.03% | 29 | 161 | 26.09% |
| MSFT241220C00490000 | 2024-04-26 3:28PM EDT | 2024-12-20 | 9.91 | 9.05 | 9.60 | +0.82 | +9.02% | 31 | 752 | 26.08% |
| MSFT250117C00490000 | 2024-04-26 12:36PM EDT | 2025-01-17 | 11.46 | 10.60 | 11.15 | +1.69 | +17.30% | 11 | 1,404 | 26.16% |
| MSFT250321C00490000 | 2024-04-26 1:19PM EDT | 2025-03-21 | 16.00 | 13.50 | 17.00 | +2.35 | +17.22% | 1 | 93 | 28.19% |
| MSFT250620C00490000 | 2024-04-25 2:36PM EDT | 2025-06-20 | 19.26 | 20.90 | 22.60 | 0.00 | - | 2 | 1,747 | 28.62% |
| MSFT250919C00490000 | 2024-04-22 2:34PM EDT | 2025-09-19 | 27.15 | 24.50 | 28.55 | 0.00 | - | 3 | 4 | 29.32% |
| MSFT251219C00490000 | 2024-04-25 10:46AM EDT | 2025-12-19 | 28.80 | 31.00 | 34.70 | 0.00 | - | 5 | 526 | 30.13% |
| MSFT260116C00490000 | 2024-04-22 9:58AM EDT | 2026-01-16 | 34.00 | 33.35 | 35.95 | 0.00 | - | 3 | 200 | 30.06% |
| MSFT260618C00490000 | 2024-04-25 10:29AM EDT | 2026-06-18 | 39.62 | 41.50 | 45.55 | 0.00 | - | 1 | 235 | 31.11% |
| MSFT261218C00490000 | 2024-04-26 11:38AM EDT | 2026-12-18 | 54.80 | 51.95 | 56.00 | +0.17 | +0.31% | 3 | 243 | 32.01% |
認沽盤範圍2024年5月3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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240517P00490000 | 2024-03-01 10:30AM EDT | 2024-05-17 | 78.08 | 67.00 | 70.90 | 0.00 | - | 3 | 0 | 0.00% |
| MSFT240621P00490000 | 2024-04-12 3:15PM EDT | 2024-06-21 | 68.86 | 81.50 | 85.50 | 0.00 | - | 2 | 0 | 32.72% |
| MSFT240719P00490000 | 2024-04-22 9:30AM EDT | 2024-07-19 | 89.58 | 81.50 | 85.50 | 0.00 | - | 34 | 3 | 26.73% |
| MSFT240816P00490000 | 2024-04-01 11:03AM EDT | 2024-08-16 | 67.00 | 81.20 | 85.50 | 0.00 | - | 19 | 19 | 23.16% |
| MSFT240920P00490000 | 2024-04-01 11:35AM EDT | 2024-09-20 | 67.75 | 81.50 | 85.80 | 0.00 | - | 2 | 3 | 20.97% |
| MSFT241220P00490000 | 2024-03-07 12:02PM EDT | 2024-12-20 | 84.59 | 68.55 | 70.85 | 0.00 | - | 2 | 1 | 0.00% |
| MSFT250117P00490000 | 2024-02-01 11:30AM EDT | 2025-01-17 | 85.50 | 76.45 | 78.85 | 0.00 | - | 2 | 1 | 0.00% |
| MSFT250321P00490000 | 2024-03-18 11:21AM EDT | 2025-03-21 | 77.57 | 80.85 | 84.60 | 0.00 | - | 2 | 3 | 11.76% |
| MSFT250620P00490000 | 2024-04-16 2:36PM EDT | 2025-06-20 | 81.60 | 84.50 | 89.50 | 0.00 | - | 81 | 90 | 16.50% |
| MSFT251219P00490000 | 2024-02-28 1:29PM EDT | 2025-12-19 | 90.82 | 76.95 | 86.95 | 0.00 | - | 2 | 1 | 11.63% |
| MSFT260116P00490000 | 2024-04-25 11:24AM EDT | 2026-01-16 | 103.45 | 89.50 | 92.70 | 0.00 | - | 1 | 86 | 15.71% |
| MSFT260618P00490000 | 2024-04-11 10:15AM EDT | 2026-06-18 | 84.80 | 92.45 | 96.00 | 0.00 | - | 1 | 0 | 15.93% |
| MSFT261218P00490000 | 2024-04-17 10:31AM EDT | 2026-12-18 | 92.53 | 94.85 | 98.70 | 0.00 | - | 3 | 4 | 15.61% |
