認購期權範圍2023年12月8日
| 合約名稱 | 上次交易日期 | 拍板 | 收市價 | 買盤 | 賣出價 | 變化 | % 變化 | 成交量 | 未平倉合約 | 引伸波幅 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT231208C00170000 | 2023-12-01 1:32PM EST | 170.00 | 203.71 | 193.50 | 193.70 | 0.00 | - | 2 | 1 | 293.36% |
| MSFT231208C00210000 | 2023-11-01 10:13AM EST | 210.00 | 135.35 | 163.30 | 166.35 | 0.00 | - | - | 1 | 458.91% |
| MSFT231208C00235000 | 2023-11-14 3:16PM EST | 235.00 | 135.42 | 127.85 | 130.20 | 0.00 | - | 6 | 11 | 199.61% |
| MSFT231208C00240000 | 2023-12-01 2:29PM EST | 240.00 | 133.80 | 123.05 | 125.05 | 0.00 | - | 6 | 2 | 192.24% |
| MSFT231208C00245000 | 2023-12-01 10:50AM EST | 245.00 | 127.40 | 117.90 | 120.05 | 0.00 | - | 1 | 1 | 181.01% |
| MSFT231208C00250000 | 2023-12-04 10:16AM EST | 250.00 | 114.74 | 113.20 | 115.25 | -11.86 | -9.37% | 2 | 19 | 181.98% |
| MSFT231208C00260000 | 2023-11-08 9:30AM EST | 260.00 | 102.02 | 103.15 | 104.85 | 0.00 | - | - | 0 | 158.20% |
| MSFT231208C00265000 | 2023-11-27 1:42PM EST | 265.00 | 115.10 | 98.05 | 99.20 | 0.00 | - | 6 | 23 | 135.16% |
| MSFT231208C00270000 | 2023-11-17 12:21PM EST | 270.00 | 102.85 | 93.50 | 94.40 | 0.00 | - | 10 | 17 | 141.26% |
| MSFT231208C00275000 | 2023-12-01 3:39PM EST | 275.00 | 100.23 | 87.55 | 89.00 | 0.00 | - | 1 | 8 | 95.70% |
| MSFT231208C00280000 | 2023-10-27 12:08PM EST | 280.00 | 53.80 | 96.30 | 98.70 | 0.00 | - | 1 | 0 | 295.61% |
| MSFT231208C00285000 | 2023-11-22 9:55AM EST | 285.00 | 92.00 | 78.15 | 79.50 | 0.00 | - | 1 | 2 | 115.33% |
| MSFT231208C00290000 | 2023-11-29 10:04AM EST | 290.00 | 91.08 | 72.85 | 74.75 | 0.00 | - | 1 | 0 | 107.52% |
| MSFT231208C00295000 | 2023-12-01 11:44AM EST | 295.00 | 77.75 | 67.40 | 69.80 | 0.00 | - | 1 | 2 | 93.65% |
| MSFT231208C00300000 | 2023-11-30 1:26PM EST | 300.00 | 76.63 | 62.60 | 64.35 | 0.00 | - | 1 | 2 | 82.03% |
| MSFT231208C00305000 | 2023-11-24 10:19AM EST | 305.00 | 71.72 | 57.90 | 60.60 | 0.00 | - | 1 | 3 | 97.75% |
| MSFT231208C00310000 | 2023-12-01 10:54AM EST | 310.00 | 62.43 | 53.10 | 54.80 | 0.00 | - | 4 | 4 | 84.08% |
| MSFT231208C00315000 | 2023-12-01 9:35AM EST | 315.00 | 62.14 | 47.65 | 49.55 | 0.00 | - | 8 | 6 | 68.16% |
| MSFT231208C00320000 | 2023-11-30 12:22PM EST | 320.00 | 57.03 | 43.05 | 45.00 | 0.00 | - | 5 | 88 | 71.78% |
| MSFT231208C00325000 | 2023-12-01 12:32PM EST | 325.00 | 49.08 | 38.40 | 39.65 | 0.00 | - | 16 | 21 | 64.80% |
| MSFT231208C00327500 | 2023-12-01 10:06AM EST | 327.50 | 47.72 | 35.65 | 36.65 | 0.00 | - | 21 | 21 | 53.66% |
| MSFT231208C00330000 | 2023-12-04 10:24AM EST | 330.00 | 34.84 | 33.40 | 34.15 | -9.32 | -21.11% | 29 | 151 | 53.17% |
| MSFT231208C00335000 | 2023-12-04 9:58AM EST | 335.00 | 30.99 | 28.85 | 30.35 | -9.45 | -23.37% | 2 | 53 | 58.57% |
| MSFT231208C00340000 | 2023-12-04 9:43AM EST | 340.00 | 26.83 | 23.30 | 24.75 | -7.32 | -21.43% | 3 | 163 | 52.41% |
| MSFT231208C00342500 | 2023-12-01 12:51PM EST | 342.50 | 22.50 | 21.00 | 21.80 | -10.95 | -32.74% | 1 | 4 | 43.38% |
| MSFT231208C00345000 | 2023-12-04 10:13AM EST | 345.00 | 19.10 | 18.70 | 19.15 | -9.45 | -33.10% | 67 | 1,045 | 37.79% |
| MSFT231208C00347500 | 2023-12-01 10:52AM EST | 347.50 | 25.33 | 16.45 | 16.85 | 0.00 | - | 1 | 15 | 36.16% |
| MSFT231208C00350000 | 2023-12-04 10:31AM EST | 350.00 | 14.70 | 13.85 | 14.40 | -10.36 | -41.34% | 71 | 432 | 32.61% |
| MSFT231208C00352500 | 2023-12-04 10:16AM EST | 352.50 | 12.99 | 11.55 | 12.40 | -9.78 | -42.95% | 13 | 139 | 32.69% |
| MSFT231208C00355000 | 2023-12-04 10:22AM EST | 355.00 | 11.00 | 9.80 | 10.15 | -8.60 | -43.88% | 23 | 523 | 29.94% |
| MSFT231208C00357500 | 2023-12-04 10:33AM EST | 357.50 | 8.00 | 7.55 | 7.90 | -9.44 | -54.13% | 63 | 108 | 26.66% |
| MSFT231208C00360000 | 2023-12-04 10:36AM EST | 360.00 | 5.99 | 6.05 | 6.15 | -9.01 | -60.07% | 1,739 | 2,719 | 25.86% |
| MSFT231208C00362500 | 2023-12-04 10:37AM EST | 362.50 | 4.30 | 4.35 | 4.40 | -9.30 | -68.38% | 838 | 106 | 23.84% |
| MSFT231208C00365000 | 2023-12-04 10:38AM EST | 365.00 | 3.10 | 2.94 | 2.98 | -7.60 | -71.03% | 3,654 | 1,751 | 22.43% |
| MSFT231208C00367500 | 2023-12-04 10:37AM EST | 367.50 | 2.00 | 2.04 | 2.06 | -6.85 | -77.40% | 7,511 | 549 | 22.46% |
| MSFT231208C00370000 | 2023-12-04 10:38AM EST | 370.00 | 1.39 | 1.28 | 1.31 | -5.11 | -78.62% | 9,716 | 2,296 | 22.06% |
| MSFT231208C00372500 | 2023-12-04 10:37AM EST | 372.50 | 0.82 | 0.84 | 0.86 | -4.18 | -83.60% | 4,011 | 1,362 | 22.41% |
| MSFT231208C00375000 | 2023-12-04 10:37AM EST | 375.00 | 0.53 | 0.55 | 0.56 | -3.07 | -85.28% | 7,169 | 5,680 | 22.85% |
| MSFT231208C00377500 | 2023-12-04 10:37AM EST | 377.50 | 0.37 | 0.37 | 0.38 | -2.08 | -84.90% | 1,718 | 2,566 | 23.66% |
| MSFT231208C00380000 | 2023-12-04 10:37AM EST | 380.00 | 0.27 | 0.27 | 0.28 | -1.39 | -83.73% | 5,155 | 7,201 | 24.85% |
| MSFT231208C00382500 | 2023-12-04 10:35AM EST | 382.50 | 0.20 | 0.19 | 0.20 | -0.88 | -81.48% | 951 | 3,132 | 25.83% |
| MSFT231208C00385000 | 2023-12-04 10:38AM EST | 385.00 | 0.16 | 0.15 | 0.16 | -0.56 | -77.78% | 2,693 | 7,507 | 27.30% |
| MSFT231208C00387500 | 2023-12-04 10:28AM EST | 387.50 | 0.13 | 0.12 | 0.13 | -0.37 | -74.00% | 850 | 1,521 | 28.71% |
| MSFT231208C00390000 | 2023-12-04 10:35AM EST | 390.00 | 0.09 | 0.09 | 0.10 | -0.23 | -71.88% | 2,585 | 6,207 | 29.79% |
| MSFT231208C00392500 | 2023-12-04 10:31AM EST | 392.50 | 0.08 | 0.07 | 0.08 | -0.15 | -65.22% | 200 | 1,979 | 31.06% |
| MSFT231208C00395000 | 2023-12-04 10:25AM EST | 395.00 | 0.07 | 0.06 | 0.07 | -0.10 | -58.82% | 178 | 2,710 | 32.62% |
| MSFT231208C00397500 | 2023-12-04 10:32AM EST | 397.50 | 0.05 | 0.04 | 0.05 | -0.08 | -61.54% | 132 | 1,309 | 33.20% |
| MSFT231208C00400000 | 2023-12-04 10:33AM EST | 400.00 | 0.03 | 0.03 | 0.04 | -0.08 | -72.73% | 413 | 5,741 | 34.18% |
| MSFT231208C00405000 | 2023-12-04 10:18AM EST | 405.00 | 0.03 | 0.02 | 0.03 | -0.04 | -57.14% | 333 | 2,822 | 36.72% |
| MSFT231208C00410000 | 2023-12-04 10:37AM EST | 410.00 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 138 | 2,492 | 38.67% |
| MSFT231208C00415000 | 2023-12-04 10:31AM EST | 415.00 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 481 | 663 | 42.19% |
| MSFT231208C00420000 | 2023-12-04 9:57AM EST | 420.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 50 | 389 | 42.19% |
| MSFT231208C00425000 | 2023-12-01 2:42PM EST | 425.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 17 | 240 | 45.31% |
| MSFT231208C00430000 | 2023-12-04 10:30AM EST | 430.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 154 | 48.44% |
| MSFT231208C00435000 | 2023-12-01 1:10PM EST | 435.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 80 | 230 | 51.56% |
| MSFT231208C00440000 | 2023-11-29 3:02PM EST | 440.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 116 | 134 | 51.56% |
| MSFT231208C00445000 | 2023-11-29 1:14PM EST | 445.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 153 | 54.69% |
| MSFT231208C00450000 | 2023-11-30 9:55AM EST | 450.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 16 | 47 | 56.25% |
| MSFT231208C00455000 | 2023-12-01 9:30AM EST | 455.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 41 | 59.38% |
| MSFT231208C00460000 | 2023-11-24 9:53AM EST | 460.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 31 | 50.00% |
| MSFT231208C00465000 | 2023-11-21 12:03PM EST | 465.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 60 | 82 | 65.63% |
認沽盤範圍2023年12月8日
| 合約名稱 | 上次交易日期 | 拍板 | 收市價 | 買盤 | 賣出價 | 變化 | % 變化 | 成交量 | 未平倉合約 | 引伸波幅 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT231208P00170000 | 2023-11-29 3:42PM EST | 170.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 3 | 193.75% |
| MSFT231208P00230000 | 2023-11-16 12:33PM EST | 230.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 10 | 118.75% |
| MSFT231208P00240000 | 2023-11-10 9:56AM EST | 240.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 50 | 54 | 106.25% |
| MSFT231208P00245000 | 2023-11-02 2:04PM EST | 245.00 | 0.07 | 0.00 | 0.32 | 0.00 | - | 1 | 2 | 143.36% |
| MSFT231208P00250000 | 2023-11-15 12:19PM EST | 250.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 104 | 125 | 96.88% |
| MSFT231208P00255000 | 2023-12-01 3:47PM EST | 255.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 26 | 206 | 98.44% |
| MSFT231208P00260000 | 2023-12-01 3:48PM EST | 260.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 367 | 710 | 93.75% |
| MSFT231208P00265000 | 2023-12-01 3:50PM EST | 265.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 36 | 165 | 87.50% |
| MSFT231208P00270000 | 2023-12-04 10:37AM EST | 270.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 8 | 767 | 78.13% |
| MSFT231208P00275000 | 2023-12-04 10:37AM EST | 275.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 37 | 115 | 81.25% |
| MSFT231208P00280000 | 2023-12-04 10:37AM EST | 280.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 474 | 68.75% |
| MSFT231208P00285000 | 2023-12-04 10:36AM EST | 285.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 122 | 348 | 65.63% |
| MSFT231208P00290000 | 2023-12-04 9:57AM EST | 290.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 209 | 453 | 67.19% |
| MSFT231208P00295000 | 2023-12-04 10:21AM EST | 295.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 145 | 639 | 62.50% |
| MSFT231208P00300000 | 2023-12-04 10:03AM EST | 300.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 430 | 524 | 57.81% |
| MSFT231208P00305000 | 2023-12-04 10:28AM EST | 305.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 16 | 808 | 53.13% |
| MSFT231208P00310000 | 2023-12-04 10:35AM EST | 310.00 | 0.03 | 0.02 | 0.03 | +0.01 | +50.00% | 216 | 559 | 51.17% |
| MSFT231208P00315000 | 2023-12-04 10:32AM EST | 315.00 | 0.03 | 0.02 | 0.03 | 0.00 | - | 231 | 505 | 47.27% |
| MSFT231208P00320000 | 2023-12-04 10:28AM EST | 320.00 | 0.04 | 0.03 | 0.04 | +0.01 | +33.33% | 40 | 568 | 43.95% |
| MSFT231208P00322500 | 2023-12-04 10:23AM EST | 322.50 | 0.05 | 0.04 | 0.05 | 0.00 | - | 58 | 58 | 42.77% |
| MSFT231208P00325000 | 2023-12-04 10:33AM EST | 325.00 | 0.05 | 0.05 | 0.06 | +0.01 | +25.00% | 187 | 1,876 | 41.21% |
| MSFT231208P00327500 | 2023-12-04 10:28AM EST | 327.50 | 0.07 | 0.06 | 0.07 | +0.02 | +40.00% | 537 | 154 | 39.45% |
| MSFT231208P00330000 | 2023-12-04 10:29AM EST | 330.00 | 0.08 | 0.07 | 0.08 | +0.03 | +60.00% | 31 | 815 | 37.70% |
| MSFT231208P00332500 | 2023-12-04 10:23AM EST | 332.50 | 0.09 | 0.09 | 0.10 | +0.03 | +50.00% | 605 | 171 | 36.23% |
| MSFT231208P00335000 | 2023-12-04 10:27AM EST | 335.00 | 0.11 | 0.10 | 0.11 | +0.05 | +83.33% | 289 | 1,329 | 34.08% |
| MSFT231208P00337500 | 2023-12-04 10:28AM EST | 337.50 | 0.13 | 0.13 | 0.14 | +0.06 | +85.71% | 286 | 151 | 32.62% |
| MSFT231208P00340000 | 2023-12-04 10:19AM EST | 340.00 | 0.16 | 0.16 | 0.17 | +0.09 | +128.57% | 118 | 1,267 | 30.91% |
| MSFT231208P00342500 | 2023-12-04 10:37AM EST | 342.50 | 0.22 | 0.20 | 0.21 | +0.12 | +120.00% | 177 | 86 | 29.15% |
| MSFT231208P00345000 | 2023-12-04 10:37AM EST | 345.00 | 0.28 | 0.26 | 0.27 | +0.17 | +154.55% | 1,202 | 2,208 | 27.59% |
| MSFT231208P00347500 | 2023-12-04 10:37AM EST | 347.50 | 0.37 | 0.35 | 0.37 | +0.24 | +184.62% | 278 | 459 | 26.29% |
| MSFT231208P00350000 | 2023-12-04 10:36AM EST | 350.00 | 0.51 | 0.51 | 0.53 | +0.37 | +264.29% | 1,107 | 1,804 | 25.24% |
| MSFT231208P00352500 | 2023-12-04 10:37AM EST | 352.50 | 0.73 | 0.73 | 0.75 | +0.56 | +329.41% | 1,295 | 1,568 | 24.12% |
| MSFT231208P00355000 | 2023-12-04 10:38AM EST | 355.00 | 1.00 | 1.05 | 1.08 | +0.79 | +376.19% | 3,254 | 2,165 | 23.12% |
| MSFT231208P00357500 | 2023-12-04 10:37AM EST | 357.50 | 1.57 | 1.48 | 1.50 | +1.28 | +441.38% | 1,822 | 966 | 21.79% |
| MSFT231208P00360000 | 2023-12-04 10:38AM EST | 360.00 | 2.09 | 2.16 | 2.19 | +1.69 | +422.50% | 4,324 | 4,046 | 21.11% |
| MSFT231208P00362500 | 2023-12-04 10:38AM EST | 362.50 | 3.03 | 2.93 | 2.95 | +2.46 | +431.58% | 2,908 | 1,490 | 19.41% |
| MSFT231208P00365000 | 2023-12-04 10:37AM EST | 365.00 | 4.30 | 4.35 | 4.45 | +3.45 | +405.88% | 3,916 | 4,042 | 20.45% |
| MSFT231208P00367500 | 2023-12-04 10:35AM EST | 367.50 | 5.65 | 5.70 | 5.80 | +4.40 | +352.00% | 1,521 | 1,852 | 18.76% |
| MSFT231208P00370000 | 2023-12-04 10:38AM EST | 370.00 | 7.30 | 7.50 | 7.70 | +5.41 | +286.24% | 1,821 | 4,094 | 18.82% |
| MSFT231208P00372500 | 2023-12-04 10:37AM EST | 372.50 | 9.80 | 9.45 | 9.90 | +7.08 | +260.29% | 396 | 2,256 | 19.85% |
| MSFT231208P00375000 | 2023-12-04 10:36AM EST | 375.00 | 11.90 | 11.65 | 11.90 | +8.06 | +209.90% | 375 | 3,652 | 15.38% |
| MSFT231208P00377500 | 2023-12-04 10:36AM EST | 377.50 | 14.19 | 13.90 | 14.35 | +8.89 | +167.74% | 413 | 3,766 | 16.02% |
| MSFT231208P00380000 | 2023-12-04 10:37AM EST | 380.00 | 16.88 | 16.45 | 16.80 | +10.03 | +146.42% | 368 | 2,914 | 12.50% |
| MSFT231208P00382500 | 2023-12-04 10:20AM EST | 382.50 | 17.83 | 18.95 | 19.95 | +8.73 | +95.93% | 40 | 809 | 33.69% |
| MSFT231208P00385000 | 2023-12-04 10:21AM EST | 385.00 | 21.63 | 20.15 | 21.90 | +10.98 | +103.10% | 76 | 534 | 25.20% |
| MSFT231208P00387500 | 2023-12-01 3:42PM EST | 387.50 | 13.19 | 23.00 | 25.10 | 0.00 | - | 87 | 151 | 41.90% |
| MSFT231208P00390000 | 2023-12-01 3:02PM EST | 390.00 | 15.20 | 26.50 | 27.45 | 0.00 | - | 37 | 122 | 42.65% |
| MSFT231208P00392500 | 2023-12-01 10:37AM EST | 392.50 | 19.60 | 28.85 | 29.50 | 0.00 | - | 1 | 4 | 35.89% |
| MSFT231208P00395000 | 2023-12-01 11:22AM EST | 395.00 | 23.00 | 30.80 | 31.70 | 0.00 | - | 1 | 4 | 0.00% |
| MSFT231208P00400000 | 2023-12-01 10:39AM EST | 400.00 | 28.00 | 35.30 | 36.90 | 0.00 | - | 6 | 0 | 38.57% |
| MSFT231208P00405000 | 2023-11-10 12:12PM EST | 405.00 | 39.80 | 41.35 | 42.05 | +2.00 | +5.29% | 1 | 1 | 49.22% |
| MSFT231208P00415000 | 2023-11-17 2:06PM EST | 415.00 | 42.15 | 50.45 | 52.55 | 0.00 | - | 1 | 0 | 71.19% |
| MSFT231208P00430000 | 2023-11-30 3:22PM EST | 430.00 | 54.20 | 65.80 | 67.45 | 0.00 | - | 8 | 0 | 83.30% |
| MSFT231208P00445000 | 2023-11-30 3:50PM EST | 445.00 | 67.95 | 81.40 | 82.00 | 0.00 | - | - | 0 | 79.98% |
| MSFT231208P00460000 | 2023-11-27 1:52PM EST | 460.00 | 80.07 | 95.70 | 96.65 | 0.00 | - | - | 0 | 0.00% |
| MSFT231208P00465000 | 2023-11-29 11:14AM EST | 465.00 | 85.88 | 100.95 | 102.45 | 0.00 | - | 4 | 0 | 112.99% |
