拍板:510.00
認購期權範圍2024年4月19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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240419C00510000 | 2024-04-15 3:31PM EDT | 2024-04-19 | 0.01 | 0.00 | 0.01 | 0.00 | - | 156 | 337 | 96.88% |
| MSFT240426C00510000 | 2024-04-16 10:55AM EDT | 2024-04-26 | 0.06 | 0.00 | 0.07 | 0.00 | - | 20 | 49 | 53.52% |
| MSFT240503C00510000 | 2024-04-18 9:50AM EDT | 2024-05-03 | 0.11 | 0.00 | 0.10 | +0.05 | +83.33% | 6 | 67 | 45.02% |
| MSFT240517C00510000 | 2024-04-18 10:18AM EDT | 2024-05-17 | 0.09 | 0.05 | 0.12 | -0.03 | -25.00% | 10 | 170 | 33.59% |
| MSFT240524C00510000 | 2024-04-08 11:03AM EDT | 2024-05-24 | 0.08 | 0.00 | 0.45 | 0.00 | - | - | 1 | 36.35% |
| MSFT240621C00510000 | 2024-04-18 12:46PM EDT | 2024-06-21 | 0.38 | 0.33 | 0.41 | -0.17 | -30.91% | 22 | 918 | 27.03% |
| MSFT240816C00510000 | 2024-04-18 12:31PM EDT | 2024-08-16 | 1.96 | 1.75 | 1.81 | -0.54 | -21.60% | 13 | 613 | 26.03% |
| MSFT240920C00510000 | 2024-04-18 2:53PM EDT | 2024-09-20 | 2.76 | 2.76 | 2.92 | -1.94 | -41.28% | 144 | 369 | 25.63% |
| MSFT241018C00510000 | 2024-04-18 2:43PM EDT | 2024-10-18 | 3.95 | 3.90 | 4.25 | -1.35 | -25.47% | 75 | 118 | 26.05% |
| MSFT241115C00510000 | 2024-04-18 2:34PM EDT | 2024-11-15 | 6.15 | 6.00 | 6.15 | -1.35 | -18.00% | 23 | 248 | 27.05% |
| MSFT241220C00510000 | 2024-04-18 1:52PM EDT | 2024-12-20 | 7.85 | 7.55 | 7.80 | -1.35 | -14.67% | 8 | 543 | 27.05% |
| MSFT250117C00510000 | 2024-04-18 12:57PM EDT | 2025-01-17 | 9.55 | 8.80 | 9.05 | -1.07 | -10.08% | 35 | 536 | 26.97% |
| MSFT250321C00510000 | 2024-04-17 12:25PM EDT | 2025-03-21 | 14.85 | 12.40 | 13.15 | 0.00 | - | 18 | 172 | 27.94% |
| MSFT250620C00510000 | 2024-04-11 1:53PM EDT | 2025-06-20 | 25.00 | 16.10 | 20.40 | 0.00 | - | 1 | 381 | 29.87% |
| MSFT250919C00510000 | 2024-04-09 11:37AM EDT | 2025-09-19 | 29.29 | 21.75 | 25.35 | 0.00 | - | 2 | 3 | 30.05% |
| MSFT251219C00510000 | 2024-04-03 3:23PM EDT | 2025-12-19 | 33.17 | 26.85 | 29.55 | 0.00 | - | 5 | 66 | 29.92% |
認沽盤範圍2024年4月19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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240621P00510000 | 2024-04-01 11:16AM EDT | 2024-06-21 | 87.15 | 104.25 | 105.55 | 0.00 | - | 4 | 0 | 26.42% |
| MSFT240920P00510000 | 2023-09-01 2:35PM EDT | 2024-09-20 | 183.27 | 191.50 | 196.50 | 0.00 | - | 220 | 0 | 116.36% |
| MSFT241018P00510000 | 2024-03-04 2:37PM EDT | 2024-10-18 | 94.47 | 88.55 | 90.50 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT241220P00510000 | 2024-04-17 11:19AM EDT | 2024-12-20 | 96.70 | 104.20 | 105.65 | 0.00 | - | 2 | 1 | 14.20% |
| MSFT250117P00510000 | 2024-01-29 3:17PM EDT | 2025-01-17 | 103.30 | 100.75 | 103.35 | 0.00 | - | 10 | 0 | 0.00% |
| MSFT250620P00510000 | 2024-04-04 2:55PM EDT | 2025-06-20 | 93.00 | 106.40 | 107.45 | 0.00 | - | 9 | 19 | 14.59% |
| MSFT251219P00510000 | 2024-04-16 1:25PM EDT | 2025-12-19 | 100.50 | 108.25 | 109.95 | 0.00 | - | 5 | 5 | 14.82% |
