拍板:510.00
認購期權範圍2024年8月2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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240802C00510000 | 2024-07-26 3:22PM EDT | 2024-08-02 | 0.04 | 0.03 | 0.06 | -0.02 | -33.33% | 38 | 312 | 50.20% |
| MSFT240809C00510000 | 2024-07-26 1:18PM EDT | 2024-08-09 | 0.11 | 0.08 | 0.12 | +0.03 | +37.50% | 6 | 81 | 39.75% |
| MSFT240816C00510000 | 2024-07-26 12:45PM EDT | 2024-08-16 | 0.18 | 0.03 | 0.21 | +0.02 | +12.50% | 63 | 1,466 | 34.96% |
| MSFT240823C00510000 | 2024-07-24 3:57PM EDT | 2024-08-23 | 0.40 | 0.20 | 0.31 | 0.00 | - | 70 | 149 | 32.06% |
| MSFT240830C00510000 | 2024-07-24 3:55PM EDT | 2024-08-30 | 0.55 | 0.29 | 0.43 | 0.00 | - | 6 | 9 | 30.20% |
| MSFT240920C00510000 | 2024-07-26 3:39PM EDT | 2024-09-20 | 0.73 | 0.14 | 0.79 | +0.12 | +19.67% | 62 | 1,890 | 26.56% |
| MSFT241018C00510000 | 2024-07-26 3:38PM EDT | 2024-10-18 | 1.44 | 1.13 | 1.55 | +0.18 | +14.29% | 41 | 1,518 | 24.89% |
| MSFT241115C00510000 | 2024-07-26 3:49PM EDT | 2024-11-15 | 3.50 | 2.89 | 3.60 | +0.30 | +9.37% | 318 | 20,859 | 26.62% |
| MSFT241220C00510000 | 2024-07-26 3:33PM EDT | 2024-12-20 | 4.90 | 5.00 | 5.20 | +0.22 | +4.70% | 15 | 699 | 25.92% |
| MSFT250117C00510000 | 2024-07-26 1:02PM EDT | 2025-01-17 | 7.00 | 5.50 | 6.75 | +0.98 | +16.28% | 3 | 861 | 25.87% |
| MSFT250321C00510000 | 2024-07-26 2:27PM EDT | 2025-03-21 | 10.90 | 10.70 | 11.15 | +0.40 | +3.81% | 8 | 831 | 26.70% |
| MSFT250620C00510000 | 2024-07-25 3:59PM EDT | 2025-06-20 | 16.01 | 16.60 | 18.85 | +0.84 | +5.54% | 2 | 836 | 28.53% |
| MSFT250919C00510000 | 2024-07-24 1:19PM EDT | 2025-09-19 | 21.70 | 22.70 | 23.65 | -2.46 | -10.18% | 42 | 106 | 28.23% |
| MSFT251219C00510000 | 2024-07-23 11:30AM EDT | 2025-12-19 | 37.85 | 28.00 | 29.90 | 0.00 | - | 8 | 126 | 28.96% |
| MSFT260618C00510000 | 2024-07-26 10:07AM EDT | 2026-06-18 | 39.25 | 39.70 | 42.70 | -10.55 | -21.18% | 1 | 51 | 30.60% |
| MSFT261218C00510000 | 2024-07-26 2:58PM EDT | 2026-12-18 | 50.90 | 49.85 | 53.15 | -2.10 | -3.96% | 6 | 90 | 31.25% |
認沽盤範圍2024年8月2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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240802P00510000 | 2024-07-26 3:43PM EDT | 2024-08-02 | 85.15 | 83.50 | 86.65 | -4.94 | -5.48% | 6 | 3 | 65.23% |
| MSFT240816P00510000 | 2024-07-12 1:05PM EDT | 2024-08-16 | 56.30 | 83.65 | 85.55 | 0.00 | - | 2 | 0 | 43.70% |
| MSFT240920P00510000 | 2024-07-26 10:58AM EDT | 2024-09-20 | 87.80 | 83.60 | 86.70 | +6.30 | +7.73% | 8 | 8 | 32.25% |
| MSFT241018P00510000 | 2024-07-26 3:43PM EDT | 2024-10-18 | 85.53 | 83.55 | 85.60 | +27.41 | +47.16% | 1 | 1 | 22.14% |
| MSFT241220P00510000 | 2024-07-15 12:35PM EDT | 2024-12-20 | 60.71 | 84.60 | 86.35 | 0.00 | - | 5 | 6 | 19.06% |
| MSFT250117P00510000 | 2024-07-26 9:30AM EDT | 2025-01-17 | 92.17 | 84.90 | 86.65 | +31.14 | +51.02% | 3 | 10 | 18.16% |
| MSFT250321P00510000 | 2024-07-16 1:26PM EDT | 2025-03-21 | 68.00 | 85.25 | 87.65 | 0.00 | - | 8 | 10 | 17.30% |
| MSFT250620P00510000 | 2024-07-18 3:43PM EDT | 2025-06-20 | 77.07 | 86.95 | 90.55 | 0.00 | - | 5 | 5 | 18.00% |
| MSFT250919P00510000 | 2024-07-19 11:23AM EDT | 2025-09-19 | 80.50 | 88.45 | 91.50 | 0.00 | - | 1 | 189 | 16.76% |
| MSFT251219P00510000 | 2024-05-20 3:26PM EDT | 2025-12-19 | 90.80 | 75.50 | 78.15 | 0.00 | - | 200 | 103 | 0.00% |
| MSFT261218P00510000 | 2024-07-05 1:33PM EDT | 2026-12-18 | 75.46 | 97.60 | 101.65 | 0.00 | - | 6 | 6 | 16.69% |
