拍板:500.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240426C00500000 | 2024-04-23 11:12AM EDT | 2024-04-26 | 0.01 | 0.00 | 0.01 | 0.00 | - | 153 | 794 | 60.94% |
| MSFT240503C00500000 | 2024-04-23 10:08AM EDT | 2024-05-03 | 0.05 | 0.01 | 0.07 | +0.01 | +25.00% | 1 | 320 | 47.46% |
| MSFT240510C00500000 | 2024-04-23 9:30AM EDT | 2024-05-10 | 0.06 | 0.02 | 0.08 | 0.00 | - | 15 | 206 | 37.60% |
| MSFT240517C00500000 | 2024-04-23 10:52AM EDT | 2024-05-17 | 0.08 | 0.08 | 0.11 | 0.00 | - | 23 | 2,666 | 33.15% |
| MSFT240524C00500000 | 2024-04-22 3:46PM EDT | 2024-05-24 | 0.15 | 0.05 | 0.19 | 0.00 | - | 10 | 82 | 31.45% |
| MSFT240531C00500000 | 2024-04-22 10:52AM EDT | 2024-05-31 | 0.18 | 0.08 | 0.24 | 0.00 | - | 1 | 73 | 29.42% |
| MSFT240621C00500000 | 2024-04-23 11:01AM EDT | 2024-06-21 | 0.39 | 0.35 | 0.40 | +0.04 | +11.43% | 51 | 5,774 | 25.61% |
| MSFT240719C00500000 | 2024-04-23 10:53AM EDT | 2024-07-19 | 0.75 | 0.69 | 0.78 | +0.05 | +7.14% | 12 | 1,536 | 23.68% |
| MSFT240816C00500000 | 2024-04-23 11:08AM EDT | 2024-08-16 | 1.87 | 1.87 | 1.93 | +0.07 | +3.89% | 89 | 690 | 24.84% |
| MSFT240920C00500000 | 2024-04-23 11:09AM EDT | 2024-09-20 | 3.00 | 3.00 | 3.10 | +0.14 | +4.90% | 77 | 3,215 | 24.45% |
| MSFT241018C00500000 | 2024-04-23 9:42AM EDT | 2024-10-18 | 4.36 | 4.20 | 4.30 | +0.56 | +14.74% | 53 | 336 | 24.57% |
| MSFT241115C00500000 | 2024-04-23 10:48AM EDT | 2024-11-15 | 6.50 | 6.40 | 6.65 | +0.50 | +8.33% | 9 | 352 | 26.13% |
| MSFT241220C00500000 | 2024-04-23 10:15AM EDT | 2024-12-20 | 8.30 | 8.15 | 8.40 | +0.47 | +6.00% | 2 | 2,938 | 26.17% |
| MSFT250117C00500000 | 2024-04-23 11:10AM EDT | 2025-01-17 | 9.60 | 9.50 | 9.85 | +0.60 | +6.67% | 35 | 5,067 | 26.25% |
| MSFT250321C00500000 | 2024-04-22 12:13PM EDT | 2025-03-21 | 12.38 | 13.40 | 14.05 | 0.00 | - | 2 | 207 | 27.19% |
| MSFT250620C00500000 | 2024-04-22 3:58PM EDT | 2025-06-20 | 18.03 | 19.50 | 19.90 | 0.00 | - | 13 | 899 | 28.10% |
| MSFT250919C00500000 | 2024-04-23 10:36AM EDT | 2025-09-19 | 25.45 | 25.15 | 25.65 | +1.65 | +6.93% | 23 | 56 | 28.85% |
| MSFT251219C00500000 | 2024-04-22 2:26PM EDT | 2025-12-19 | 30.10 | 30.50 | 33.45 | 0.00 | - | 1 | 1,067 | 30.60% |
| MSFT260116C00500000 | 2024-04-23 10:02AM EDT | 2026-01-16 | 33.00 | 32.55 | 32.95 | +2.14 | +6.93% | 3 | 1,511 | 29.67% |
| MSFT260618C00500000 | 2024-04-22 2:18PM EDT | 2026-06-18 | 40.06 | 41.20 | 42.50 | 0.00 | - | 44 | 169 | 30.81% |
| MSFT261218C00500000 | 2024-04-22 3:53PM EDT | 2026-12-18 | 48.50 | 50.15 | 51.55 | 0.00 | - | 5 | 3,252 | 31.23% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240426P00500000 | 2024-04-02 11:29AM EDT | 2024-04-26 | 79.10 | 93.00 | 93.55 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT240503P00500000 | 2024-04-16 9:46AM EDT | 2024-05-03 | 86.00 | 92.80 | 93.95 | 0.00 | - | - | 0 | 58.11% |
| MSFT240510P00500000 | 2024-04-03 11:31AM EDT | 2024-05-10 | 77.10 | 92.75 | 93.95 | 0.00 | - | 1 | 0 | 45.41% |
| MSFT240517P00500000 | 2024-03-27 1:06PM EDT | 2024-05-17 | 80.10 | 92.75 | 93.90 | 0.00 | - | 1 | 0 | 37.65% |
| MSFT240524P00500000 | 2024-04-09 2:24PM EDT | 2024-05-24 | 75.76 | 92.45 | 94.15 | 0.00 | - | - | 0 | 36.74% |
| MSFT240621P00500000 | 2024-04-15 3:30PM EDT | 2024-06-21 | 85.50 | 92.90 | 93.70 | 0.00 | - | 10 | 1 | 20.85% |
| MSFT240719P00500000 | 2024-03-14 3:25PM EDT | 2024-07-19 | 76.95 | 77.20 | 79.05 | 0.00 | - | 26 | 1 | 0.00% |
| MSFT240816P00500000 | 2024-03-26 2:29PM EDT | 2024-08-16 | 77.45 | 92.90 | 94.00 | 0.00 | - | 60 | 0 | 18.38% |
| MSFT240920P00500000 | 2024-04-19 10:15AM EDT | 2024-09-20 | 99.07 | 92.60 | 93.80 | 0.00 | - | 1 | 25 | 14.58% |
| MSFT241220P00500000 | 2024-03-25 3:53PM EDT | 2024-12-20 | 80.00 | 93.60 | 94.55 | 0.00 | - | 1 | 23 | 14.85% |
| MSFT250117P00500000 | 2024-03-22 10:24AM EDT | 2025-01-17 | 76.20 | 100.00 | 103.20 | 0.00 | - | 1 | 80 | 26.02% |
| MSFT250321P00500000 | 2024-04-12 10:33AM EDT | 2025-03-21 | 82.49 | 93.35 | 95.80 | 0.00 | - | 10 | 17 | 15.15% |
| MSFT250620P00500000 | 2024-04-05 12:59PM EDT | 2025-06-20 | 81.86 | 95.00 | 96.75 | 0.00 | - | 1 | 11 | 14.70% |
| MSFT251219P00500000 | 2024-03-21 9:47AM EDT | 2025-12-19 | 83.79 | 105.00 | 107.85 | 0.00 | - | 1 | 2 | 20.31% |
| MSFT260116P00500000 | 2024-03-28 9:30AM EDT | 2026-01-16 | 88.06 | 98.80 | 100.25 | 0.00 | - | 2 | 90 | 14.98% |
| MSFT260618P00500000 | 2024-04-15 1:21PM EDT | 2026-06-18 | 95.00 | 100.15 | 103.00 | 0.00 | - | 3 | 67 | 15.16% |
| MSFT261218P00500000 | 2024-04-15 11:24AM EDT | 2026-12-18 | 95.50 | 102.50 | 106.85 | 0.00 | - | 600 | 1,392 | 15.60% |
