認購期權範圍2023年4月21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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT230421C00110000 | 2023-01-25 9:35AM EST | 110.00 | 123.00 | 146.70 | 150.80 | 0.00 | - | 2 | 4 | 87.35% |
| MSFT230421C00115000 | 2023-01-03 9:30AM EST | 115.00 | 129.21 | 0.00 | 0.00 | 0.00 | - | 5 | 6 | 0.00% |
| MSFT230421C00120000 | 2023-02-01 3:45PM EST | 120.00 | 134.50 | 137.20 | 140.95 | 0.00 | - | 2 | 23 | 86.87% |
| MSFT230421C00125000 | 2023-01-05 10:42AM EST | 125.00 | 102.10 | 132.55 | 135.85 | 0.00 | - | 2 | 83 | 84.99% |
| MSFT230421C00130000 | 2023-01-31 9:40AM EST | 130.00 | 114.30 | 127.15 | 130.90 | 0.00 | - | 1 | 4 | 77.73% |
| MSFT230421C00135000 | 2022-12-12 9:35AM EST | 135.00 | 116.35 | 95.70 | 98.70 | 0.00 | - | 1 | 512 | 0.00% |
| MSFT230421C00140000 | 2023-01-20 3:16PM EST | 140.00 | 102.60 | 117.40 | 121.00 | 0.00 | - | 1 | 163 | 73.10% |
| MSFT230421C00145000 | 2022-09-07 11:07AM EST | 145.00 | 113.80 | 93.25 | 95.50 | 0.00 | - | 2 | 355 | 0.00% |
| MSFT230421C00150000 | 2023-01-30 10:05AM EST | 150.00 | 97.00 | 107.00 | 111.25 | 0.00 | - | 2 | 18 | 64.75% |
| MSFT230421C00155000 | 2023-01-19 9:43AM EST | 155.00 | 80.52 | 102.60 | 105.90 | 0.00 | - | 2 | 5 | 63.04% |
| MSFT230421C00160000 | 2023-01-11 11:19AM EST | 160.00 | 75.79 | 97.75 | 101.00 | 0.00 | - | 1 | 34 | 61.16% |
| MSFT230421C00165000 | 2023-01-09 12:45PM EST | 165.00 | 67.92 | 92.80 | 96.40 | 0.00 | - | 1 | 48 | 60.16% |
| MSFT230421C00170000 | 2023-01-26 12:29PM EST | 170.00 | 76.60 | 87.90 | 91.45 | 0.00 | - | 11 | 56 | 57.47% |
| MSFT230421C00175000 | 2023-02-03 10:19AM EST | 175.00 | 88.86 | 83.00 | 86.65 | +8.91 | +11.14% | 1 | 70 | 55.42% |
| MSFT230421C00180000 | 2023-02-02 2:40PM EST | 180.00 | 83.45 | 78.15 | 81.75 | 0.00 | - | 1 | 114 | 53.09% |
| MSFT230421C00185000 | 2023-01-18 11:30AM EST | 185.00 | 55.59 | 73.30 | 76.90 | 0.00 | - | 30 | 141 | 50.87% |
| MSFT230421C00190000 | 2023-01-05 12:23PM EST | 190.00 | 39.67 | 68.45 | 72.00 | 0.00 | - | 2 | 63 | 58.14% |
| MSFT230421C00195000 | 2023-02-01 3:28PM EST | 195.00 | 60.14 | 63.70 | 67.25 | 0.00 | - | 1 | 192 | 55.59% |
| MSFT230421C00200000 | 2023-02-02 12:02PM EST | 200.00 | 62.95 | 58.95 | 62.40 | 0.00 | - | 11 | 278 | 52.54% |
| MSFT230421C00205000 | 2023-01-30 2:13PM EST | 205.00 | 41.43 | 54.25 | 57.70 | 0.00 | - | 1 | 244 | 50.09% |
| MSFT230421C00210000 | 2023-02-03 12:58PM EST | 210.00 | 55.08 | 49.50 | 53.00 | +2.20 | +4.16% | 5 | 145 | 47.53% |
| MSFT230421C00215000 | 2023-02-03 9:35AM EST | 215.00 | 48.18 | 44.20 | 48.30 | +1.26 | +2.69% | 5 | 119 | 44.89% |
| MSFT230421C00220000 | 2023-02-03 3:03PM EST | 220.00 | 39.65 | 41.10 | 43.10 | -5.69 | -12.55% | 5 | 377 | 40.50% |
| MSFT230421C00225000 | 2023-02-03 2:35PM EST | 225.00 | 37.34 | 37.45 | 38.00 | -5.77 | -13.38% | 18 | 5,019 | 36.51% |
| MSFT230421C00230000 | 2023-02-03 3:11PM EST | 230.00 | 32.77 | 33.20 | 34.05 | -3.47 | -9.58% | 21 | 3,243 | 35.94% |
| MSFT230421C00235000 | 2023-02-03 3:18PM EST | 235.00 | 29.06 | 28.50 | 29.55 | -3.29 | -10.17% | 13 | 2,287 | 33.43% |
| MSFT230421C00240000 | 2023-02-03 3:30PM EST | 240.00 | 25.30 | 24.25 | 25.75 | -3.57 | -12.37% | 156 | 3,677 | 32.45% |
| MSFT230421C00245000 | 2023-02-03 3:47PM EST | 245.00 | 21.50 | 21.00 | 21.90 | -3.64 | -14.48% | 357 | 3,084 | 30.91% |
| MSFT230421C00250000 | 2023-02-03 3:59PM EST | 250.00 | 18.09 | 18.00 | 18.20 | -3.13 | -14.75% | 357 | 5,898 | 29.26% |
| MSFT230421C00255000 | 2023-02-03 3:59PM EST | 255.00 | 15.12 | 14.85 | 15.20 | -2.85 | -15.86% | 2,293 | 3,178 | 28.63% |
| MSFT230421C00260000 | 2023-02-03 3:58PM EST | 260.00 | 12.37 | 12.10 | 12.30 | -3.18 | -20.45% | 819 | 5,260 | 27.62% |
| MSFT230421C00265000 | 2023-02-03 3:54PM EST | 265.00 | 9.95 | 9.65 | 9.85 | -2.55 | -20.40% | 1,627 | 3,249 | 26.92% |
| MSFT230421C00270000 | 2023-02-03 3:52PM EST | 270.00 | 7.70 | 7.55 | 7.75 | -2.30 | -23.00% | 556 | 7,263 | 26.33% |
| MSFT230421C00275000 | 2023-02-03 3:55PM EST | 275.00 | 6.09 | 5.80 | 6.00 | -1.91 | -23.87% | 886 | 13,066 | 25.84% |
| MSFT230421C00280000 | 2023-02-03 3:54PM EST | 280.00 | 4.60 | 4.40 | 4.55 | -1.65 | -26.40% | 1,854 | 6,203 | 25.38% |
| MSFT230421C00285000 | 2023-02-03 3:59PM EST | 285.00 | 3.40 | 3.30 | 3.40 | -1.25 | -26.88% | 739 | 3,506 | 25.02% |
| MSFT230421C00290000 | 2023-02-03 3:57PM EST | 290.00 | 2.54 | 2.45 | 2.52 | -1.06 | -29.44% | 1,154 | 3,038 | 24.79% |
| MSFT230421C00295000 | 2023-02-03 3:56PM EST | 295.00 | 1.90 | 1.79 | 1.87 | -0.74 | -28.03% | 1,379 | 2,439 | 24.70% |
| MSFT230421C00300000 | 2023-02-03 3:52PM EST | 300.00 | 1.35 | 1.26 | 1.38 | -0.60 | -30.77% | 1,169 | 2,076 | 24.68% |
| MSFT230421C00305000 | 2023-02-03 2:12PM EST | 305.00 | 1.06 | 0.97 | 1.03 | -0.26 | -19.70% | 108 | 551 | 24.79% |
| MSFT230421C00310000 | 2023-02-03 3:46PM EST | 310.00 | 0.73 | 0.72 | 0.77 | -0.37 | -33.64% | 645 | 1,766 | 24.95% |
| MSFT230421C00315000 | 2023-02-03 3:59PM EST | 315.00 | 0.56 | 0.53 | 0.58 | -0.39 | -41.05% | 36 | 844 | 25.16% |
| MSFT230421C00320000 | 2023-02-03 3:57PM EST | 320.00 | 0.44 | 0.40 | 0.45 | -0.12 | -21.43% | 358 | 1,456 | 25.51% |
| MSFT230421C00325000 | 2023-02-03 1:55PM EST | 325.00 | 0.38 | 0.30 | 0.35 | -0.07 | -15.56% | 546 | 606 | 25.88% |
| MSFT230421C00330000 | 2023-02-03 3:56PM EST | 330.00 | 0.25 | 0.25 | 0.27 | -0.08 | -24.24% | 42 | 1,533 | 26.17% |
| MSFT230421C00335000 | 2023-02-03 2:05PM EST | 335.00 | 0.23 | 0.17 | 0.22 | -0.02 | -8.00% | 28 | 462 | 26.66% |
| MSFT230421C00340000 | 2023-02-03 12:48PM EST | 340.00 | 0.21 | 0.13 | 0.17 | +0.01 | +5.00% | 3 | 407 | 26.95% |
| MSFT230421C00345000 | 2023-02-03 3:58PM EST | 345.00 | 0.13 | 0.10 | 0.14 | +0.02 | +18.18% | 25 | 936 | 27.44% |
| MSFT230421C00350000 | 2023-02-03 2:56PM EST | 350.00 | 0.10 | 0.07 | 0.11 | 0.00 | - | 6 | 520 | 27.74% |
| MSFT230421C00355000 | 2023-02-01 11:52AM EST | 355.00 | 0.03 | 0.05 | 0.09 | 0.00 | - | 1 | 342 | 28.17% |
| MSFT230421C00360000 | 2023-02-03 12:34PM EST | 360.00 | 0.09 | 0.03 | 0.08 | +0.03 | +50.00% | 104 | 392 | 28.86% |
| MSFT230421C00365000 | 2023-01-05 9:39AM EST | 365.00 | 0.03 | 0.02 | 0.07 | 0.00 | - | 1 | 471 | 29.49% |
| MSFT230421C00370000 | 2023-02-02 3:01PM EST | 370.00 | 0.04 | 0.01 | 0.06 | 0.00 | - | 27 | 349 | 29.98% |
| MSFT230421C00375000 | 2023-02-03 10:20AM EST | 375.00 | 0.04 | 0.01 | 0.05 | +0.03 | +300.00% | 2 | 593 | 30.37% |
| MSFT230421C00380000 | 2023-02-03 12:56PM EST | 380.00 | 0.04 | 0.00 | 0.04 | +0.03 | +300.00% | 22 | 50 | 30.66% |
| MSFT230421C00385000 | 2023-02-03 10:24AM EST | 385.00 | 0.03 | 0.00 | 0.04 | -0.12 | -80.00% | 1 | 552 | 31.45% |
| MSFT230421C00390000 | 2023-02-03 3:59PM EST | 390.00 | 0.02 | 0.00 | 0.04 | +0.01 | +100.00% | 1 | 17 | 32.42% |
| MSFT230421C00395000 | 2023-01-31 3:58PM EST | 395.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 3 | 1,844 | 32.42% |
| MSFT230421C00400000 | 2023-01-10 9:56AM EST | 400.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 30 | 308 | 33.20% |
| MSFT230421C00410000 | 2022-11-18 10:41AM EST | 410.00 | 0.15 | 0.02 | 0.08 | 0.00 | - | 1 | 2 | 38.48% |
| MSFT230421C00420000 | 2023-02-03 2:25PM EST | 420.00 | 0.01 | 0.00 | 0.23 | -0.07 | -87.50% | 2 | 206 | 45.41% |
| MSFT230421C00430000 | 2023-02-03 2:25PM EST | 430.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 10 | 376 | 36.72% |
認沽盤範圍2023年4月21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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT230421P00110000 | 2023-02-02 10:48AM EST | 110.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 3 | 771 | 59.38% |
| MSFT230421P00115000 | 2023-02-03 1:17PM EST | 115.00 | 0.01 | 0.01 | 0.17 | 0.00 | - | 7 | 266 | 68.95% |
| MSFT230421P00120000 | 2023-02-02 10:45AM EST | 120.00 | 0.01 | 0.00 | 0.23 | 0.00 | - | 82 | 417 | 67.38% |
| MSFT230421P00125000 | 2023-02-03 2:01PM EST | 125.00 | 0.02 | 0.00 | 0.18 | +0.01 | +100.00% | 2 | 326 | 62.21% |
| MSFT230421P00130000 | 2023-02-02 9:30AM EST | 130.00 | 0.02 | 0.00 | 0.18 | 0.00 | - | 1 | 653 | 59.08% |
| MSFT230421P00135000 | 2023-02-03 2:01PM EST | 135.00 | 0.04 | 0.00 | 0.04 | 0.00 | - | 2 | 480 | 51.56% |
| MSFT230421P00140000 | 2023-02-03 3:32PM EST | 140.00 | 0.03 | 0.01 | 0.04 | -0.01 | -25.00% | 11 | 596 | 48.83% |
| MSFT230421P00145000 | 2023-02-02 3:01PM EST | 145.00 | 0.04 | 0.02 | 0.06 | 0.00 | - | 2,895 | 1,257 | 48.15% |
| MSFT230421P00150000 | 2023-02-02 12:05PM EST | 150.00 | 0.05 | 0.04 | 0.08 | 0.00 | - | 11 | 2,415 | 46.97% |
| MSFT230421P00155000 | 2023-02-03 9:45AM EST | 155.00 | 0.08 | 0.06 | 0.10 | +0.03 | +60.00% | 1 | 1,519 | 45.51% |
| MSFT230421P00160000 | 2023-02-03 2:34PM EST | 160.00 | 0.12 | 0.09 | 0.28 | +0.03 | +33.33% | 130 | 2,277 | 49.22% |
| MSFT230421P00165000 | 2023-02-03 10:43AM EST | 165.00 | 0.11 | 0.13 | 0.18 | -0.01 | -8.33% | 26 | 2,359 | 43.60% |
| MSFT230421P00170000 | 2023-02-03 3:16PM EST | 170.00 | 0.24 | 0.19 | 0.23 | +0.09 | +60.00% | 25 | 862 | 42.43% |
| MSFT230421P00175000 | 2023-02-03 2:59PM EST | 175.00 | 0.30 | 0.26 | 0.30 | +0.07 | +30.43% | 3 | 1,222 | 41.41% |
| MSFT230421P00180000 | 2023-02-03 3:59PM EST | 180.00 | 0.36 | 0.34 | 0.38 | +0.10 | +38.46% | 34 | 868 | 40.23% |
| MSFT230421P00185000 | 2023-02-03 3:54PM EST | 185.00 | 0.47 | 0.44 | 0.48 | +0.12 | +34.29% | 43 | 777 | 39.11% |
| MSFT230421P00190000 | 2023-02-03 3:53PM EST | 190.00 | 0.61 | 0.56 | 0.60 | +0.19 | +45.24% | 38 | 2,501 | 37.92% |
| MSFT230421P00195000 | 2023-02-03 3:59PM EST | 195.00 | 0.71 | 0.71 | 0.75 | +0.18 | +33.96% | 694 | 4,272 | 36.77% |
| MSFT230421P00200000 | 2023-02-03 3:58PM EST | 200.00 | 0.91 | 0.89 | 0.94 | +0.25 | +37.88% | 798 | 6,326 | 35.65% |
| MSFT230421P00205000 | 2023-02-03 3:38PM EST | 205.00 | 1.21 | 1.11 | 1.17 | +0.26 | +27.37% | 270 | 6,221 | 34.51% |
| MSFT230421P00210000 | 2023-02-03 3:44PM EST | 210.00 | 1.50 | 1.39 | 1.45 | +0.50 | +50.00% | 275 | 3,742 | 33.36% |
| MSFT230421P00215000 | 2023-02-03 3:59PM EST | 215.00 | 1.73 | 1.73 | 1.80 | +0.48 | +38.40% | 320 | 3,279 | 32.25% |
| MSFT230421P00220000 | 2023-02-03 3:55PM EST | 220.00 | 2.15 | 2.16 | 2.46 | +0.60 | +38.71% | 363 | 7,418 | 32.12% |
| MSFT230421P00225000 | 2023-02-03 3:53PM EST | 225.00 | 2.78 | 2.69 | 3.15 | +0.65 | +30.52% | 400 | 4,873 | 31.48% |
| MSFT230421P00230000 | 2023-02-03 3:59PM EST | 230.00 | 3.37 | 3.35 | 3.45 | +0.90 | +36.44% | 129 | 7,555 | 29.09% |
| MSFT230421P00235000 | 2023-02-03 3:56PM EST | 235.00 | 4.15 | 4.15 | 4.30 | +0.90 | +27.69% | 197 | 5,078 | 28.16% |
| MSFT230421P00240000 | 2023-02-03 3:51PM EST | 240.00 | 5.45 | 5.20 | 5.35 | +1.45 | +36.25% | 314 | 3,857 | 27.26% |
| MSFT230421P00245000 | 2023-02-03 3:45PM EST | 245.00 | 6.55 | 5.75 | 6.65 | +1.64 | +33.40% | 416 | 2,737 | 26.44% |
| MSFT230421P00250000 | 2023-02-03 3:59PM EST | 250.00 | 8.00 | 8.00 | 8.20 | +2.00 | +33.33% | 816 | 5,244 | 25.60% |
| MSFT230421P00255000 | 2023-02-03 3:56PM EST | 255.00 | 9.85 | 8.80 | 10.05 | +1.90 | +23.90% | 605 | 1,989 | 24.79% |
| MSFT230421P00260000 | 2023-02-03 3:59PM EST | 260.00 | 12.15 | 10.70 | 12.25 | +2.55 | +26.56% | 1,188 | 2,000 | 24.04% |
| MSFT230421P00265000 | 2023-02-03 3:57PM EST | 265.00 | 14.45 | 14.50 | 14.90 | +2.95 | +25.65% | 433 | 968 | 23.51% |
| MSFT230421P00270000 | 2023-02-03 12:53PM EST | 270.00 | 15.60 | 17.35 | 17.85 | +0.23 | +1.50% | 70 | 596 | 22.88% |
| MSFT230421P00275000 | 2023-02-03 12:01PM EST | 275.00 | 19.15 | 19.65 | 21.25 | +0.15 | +0.79% | 2 | 292 | 22.49% |
| MSFT230421P00280000 | 2023-02-03 9:33AM EST | 280.00 | 21.38 | 23.30 | 26.35 | -0.02 | -0.09% | 3 | 502 | 25.78% |
| MSFT230421P00285000 | 2023-02-01 3:28PM EST | 285.00 | 32.88 | 27.50 | 30.60 | 0.00 | - | 1 | 63 | 26.60% |
| MSFT230421P00290000 | 2023-01-26 12:39PM EST | 290.00 | 44.95 | 31.80 | 34.90 | 0.00 | - | 45 | 75 | 27.14% |
| MSFT230421P00295000 | 2023-01-25 10:38AM EST | 295.00 | 61.40 | 35.85 | 39.25 | 0.00 | - | 2 | 1 | 27.40% |
| MSFT230421P00300000 | 2023-02-03 10:18AM EST | 300.00 | 38.00 | 40.50 | 44.00 | -17.49 | -31.52% | 3 | 12 | 28.72% |
| MSFT230421P00305000 | 2022-12-21 2:07PM EST | 305.00 | 59.58 | 64.05 | 66.05 | 0.00 | - | 4 | 0 | 72.51% |
| MSFT230421P00310000 | 2022-12-22 3:39PM EST | 310.00 | 73.50 | 69.00 | 70.95 | 0.00 | - | 280 | 0 | 75.11% |
| MSFT230421P00315000 | 2022-12-21 3:34PM EST | 315.00 | 69.30 | 73.85 | 76.05 | 0.00 | - | 30 | 0 | 77.73% |
| MSFT230421P00320000 | 2023-02-02 1:43PM EST | 320.00 | 59.05 | 60.15 | 63.25 | 0.00 | - | 1 | 1 | 33.27% |
| MSFT230421P00325000 | 2022-12-21 3:23PM EST | 325.00 | 80.50 | 83.95 | 86.00 | 0.00 | - | 3 | 0 | 82.86% |
| MSFT230421P00330000 | 2022-12-21 3:41PM EST | 330.00 | 85.57 | 88.95 | 91.00 | 0.00 | - | 416 | 0 | 85.28% |
| MSFT230421P00335000 | 2022-12-21 2:07PM EST | 335.00 | 89.75 | 93.95 | 96.10 | 0.00 | - | 4 | 0 | 87.75% |
| MSFT230421P00340000 | 2022-12-21 2:08PM EST | 340.00 | 94.87 | 98.85 | 101.10 | 0.00 | - | 4 | 0 | 89.92% |
| MSFT230421P00345000 | 2022-09-06 9:24AM EST | 345.00 | 91.83 | 95.90 | 97.35 | 0.00 | - | 30 | 0 | 71.13% |
| MSFT230421P00350000 | 2023-01-26 12:39PM EST | 350.00 | 104.67 | 90.05 | 93.40 | 0.00 | - | 45 | 0 | 43.96% |
| MSFT230421P00355000 | 2023-01-23 12:25PM EST | 355.00 | 110.55 | 94.90 | 98.45 | 0.00 | - | 2 | 0 | 45.75% |
| MSFT230421P00360000 | 2023-01-12 3:11PM EST | 360.00 | 122.34 | 100.10 | 103.40 | 0.00 | - | 1 | 0 | 46.95% |
| MSFT230421P00365000 | 2022-12-14 9:30AM EST | 365.00 | 107.48 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT230421P00370000 | 2022-12-13 12:19PM EST | 370.00 | 115.25 | 130.40 | 133.05 | 0.00 | - | 1 | 0 | 106.61% |
| MSFT230421P00375000 | 2022-12-13 12:16PM EST | 375.00 | 119.40 | 135.35 | 138.15 | 0.00 | - | 2 | 0 | 108.60% |
| MSFT230421P00380000 | 2022-11-07 12:37PM EST | 380.00 | 156.40 | 134.60 | 136.45 | 0.00 | - | 2 | 0 | 94.88% |
| MSFT230421P00385000 | 2022-12-28 11:02AM EST | 385.00 | 148.41 | 134.50 | 138.75 | 0.00 | - | 64 | 0 | 85.78% |
| MSFT230421P00390000 | 2022-12-21 9:45AM EST | 390.00 | 147.24 | 148.90 | 151.00 | 0.00 | - | 10 | 0 | 109.73% |
| MSFT230421P00395000 | 2023-01-05 10:18AM EST | 395.00 | 170.15 | 134.90 | 138.30 | 0.00 | - | - | 0 | 55.84% |
| MSFT230421P00400000 | 2023-01-05 10:18AM EST | 400.00 | 175.15 | 140.10 | 143.45 | 0.00 | - | 1 | 0 | 58.09% |
| MSFT230421P00410000 | 2023-01-05 10:18AM EST | 410.00 | 185.05 | 149.80 | 153.50 | 0.00 | - | 10 | 2 | 60.89% |
| MSFT230421P00420000 | 2022-12-12 11:58AM EST | 420.00 | 169.51 | 183.55 | 185.45 | 0.00 | - | 1 | 0 | 130.93% |
| MSFT230421P00430000 | 2023-01-23 10:13AM EST | 430.00 | 188.70 | 169.75 | 173.40 | 0.00 | - | 2 | 0 | 64.88% |
