認購期權範圍2023年7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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT230721C00135000 | 2022-12-06 1:57PM EST | 135.00 | 114.40 | 90.15 | 92.70 | 0.00 | - | - | 0 | 0.00% |
| MSFT230721C00150000 | 2023-01-17 3:33PM EST | 150.00 | 93.65 | 112.55 | 116.25 | 0.00 | - | 2 | 2 | 50.55% |
| MSFT230721C00155000 | 2023-01-04 2:17PM EST | 155.00 | 78.43 | 107.80 | 111.50 | 0.00 | - | 100 | 101 | 59.11% |
| MSFT230721C00160000 | 2022-12-29 12:32PM EST | 160.00 | 86.55 | 90.05 | 93.05 | 0.00 | - | 2 | 3 | 0.00% |
| MSFT230721C00165000 | 2022-12-30 10:37AM EST | 165.00 | 79.10 | 85.30 | 88.40 | 0.00 | - | 2 | 3 | 0.00% |
| MSFT230721C00170000 | 2023-01-24 12:23PM EST | 170.00 | 76.82 | 93.55 | 96.75 | 0.00 | - | 2 | 504 | 51.64% |
| MSFT230721C00175000 | 2023-01-04 3:55PM EST | 175.00 | 61.41 | 88.70 | 92.50 | 0.00 | - | 10 | 11 | 51.56% |
| MSFT230721C00180000 | 2023-02-01 3:20PM EST | 180.00 | 77.20 | 84.25 | 87.65 | 0.00 | - | 1 | 82 | 49.31% |
| MSFT230721C00185000 | 2023-01-06 9:55AM EST | 185.00 | 45.60 | 79.60 | 83.05 | 0.00 | - | 1 | 21 | 47.83% |
| MSFT230721C00190000 | 2023-01-17 1:11PM EST | 190.00 | 56.85 | 74.95 | 78.45 | 0.00 | - | 8 | 19 | 46.28% |
| MSFT230721C00195000 | 2023-01-23 12:15PM EST | 195.00 | 56.30 | 70.45 | 73.90 | 0.00 | - | 1 | 20 | 44.81% |
| MSFT230721C00200000 | 2023-02-02 1:09PM EST | 200.00 | 67.14 | 67.30 | 69.05 | +11.74 | +21.19% | 12 | 90 | 42.50% |
| MSFT230721C00205000 | 2023-01-26 10:08AM EST | 205.00 | 46.50 | 61.65 | 64.85 | 0.00 | - | 1 | 9 | 41.74% |
| MSFT230721C00210000 | 2023-01-31 11:19AM EST | 210.00 | 44.30 | 57.95 | 60.05 | 0.00 | - | 1 | 144 | 39.48% |
| MSFT230721C00215000 | 2023-02-01 10:29AM EST | 215.00 | 40.89 | 53.50 | 55.55 | 0.00 | - | 2 | 488 | 37.86% |
| MSFT230721C00220000 | 2023-02-02 11:37AM EST | 220.00 | 50.51 | 49.55 | 50.80 | +8.71 | +20.84% | 70 | 171 | 35.65% |
| MSFT230721C00225000 | 2023-02-02 9:54AM EST | 225.00 | 43.66 | 45.70 | 47.30 | +4.76 | +12.24% | 2 | 115 | 35.78% |
| MSFT230721C00230000 | 2023-02-02 12:22PM EST | 230.00 | 41.26 | 41.30 | 42.75 | +5.86 | +16.55% | 24 | 931 | 33.76% |
| MSFT230721C00235000 | 2023-02-02 10:06AM EST | 235.00 | 34.72 | 38.00 | 39.25 | +4.02 | +13.09% | 9 | 1,095 | 33.44% |
| MSFT230721C00240000 | 2023-02-02 1:18PM EST | 240.00 | 34.50 | 33.70 | 35.10 | +7.30 | +26.84% | 6 | 1,432 | 31.84% |
| MSFT230721C00245000 | 2023-02-02 1:15PM EST | 245.00 | 30.76 | 30.25 | 31.30 | +5.86 | +23.53% | 86 | 3,839 | 30.64% |
| MSFT230721C00250000 | 2023-02-02 1:16PM EST | 250.00 | 27.50 | 27.40 | 28.40 | +5.15 | +23.04% | 29 | 2,502 | 30.59% |
| MSFT230721C00255000 | 2023-02-02 1:15PM EST | 255.00 | 24.75 | 24.20 | 24.85 | +6.43 | +35.10% | 13 | 1,445 | 29.33% |
| MSFT230721C00260000 | 2023-02-02 1:21PM EST | 260.00 | 21.70 | 21.30 | 22.05 | +5.80 | +36.48% | 106 | 1,926 | 28.92% |
| MSFT230721C00265000 | 2023-02-02 1:07PM EST | 265.00 | 18.28 | 18.55 | 18.85 | +4.78 | +35.41% | 59 | 860 | 27.69% |
| MSFT230721C00270000 | 2023-02-02 1:05PM EST | 270.00 | 15.97 | 16.00 | 16.30 | +4.72 | +41.96% | 78 | 1,110 | 27.10% |
| MSFT230721C00275000 | 2023-02-02 1:28PM EST | 275.00 | 13.92 | 13.80 | 14.10 | +4.57 | +48.88% | 89 | 1,015 | 26.73% |
| MSFT230721C00280000 | 2023-02-02 1:24PM EST | 280.00 | 11.90 | 11.75 | 12.00 | +4.40 | +58.67% | 70 | 890 | 26.22% |
| MSFT230721C00285000 | 2023-02-02 1:15PM EST | 285.00 | 9.95 | 9.90 | 10.20 | +3.30 | +49.62% | 57 | 649 | 25.87% |
| MSFT230721C00290000 | 2023-02-02 1:18PM EST | 290.00 | 8.40 | 8.35 | 8.50 | +3.20 | +61.54% | 136 | 657 | 25.37% |
| MSFT230721C00295000 | 2023-02-02 1:23PM EST | 295.00 | 7.05 | 6.95 | 7.20 | +2.65 | +60.23% | 154 | 598 | 25.21% |
| MSFT230721C00300000 | 2023-02-02 1:19PM EST | 300.00 | 5.85 | 5.75 | 6.00 | +2.21 | +60.71% | 203 | 1,657 | 24.95% |
| MSFT230721C00305000 | 2023-02-02 1:18PM EST | 305.00 | 4.80 | 4.75 | 4.90 | +2.05 | +74.55% | 121 | 521 | 24.59% |
| MSFT230721C00310000 | 2023-02-02 12:35PM EST | 310.00 | 3.85 | 3.90 | 4.05 | +1.62 | +72.65% | 151 | 1,601 | 24.43% |
| MSFT230721C00315000 | 2023-02-02 11:14AM EST | 315.00 | 2.90 | 3.20 | 3.35 | +1.12 | +62.92% | 18 | 417 | 24.34% |
| MSFT230721C00320000 | 2023-02-02 12:45PM EST | 320.00 | 2.50 | 2.58 | 2.75 | +0.98 | +64.47% | 14 | 414 | 24.23% |
| MSFT230721C00325000 | 2023-02-02 1:08PM EST | 325.00 | 2.02 | 2.11 | 2.28 | +1.12 | +124.44% | 3 | 757 | 24.23% |
| MSFT230721C00330000 | 2023-02-02 11:40AM EST | 330.00 | 1.70 | 1.74 | 1.86 | +0.80 | +88.89% | 16 | 720 | 24.15% |
| MSFT230721C00335000 | 2023-02-02 1:20PM EST | 335.00 | 1.45 | 1.39 | 1.51 | +0.71 | +95.95% | 12 | 49 | 24.07% |
| MSFT230721C00340000 | 2023-02-02 12:35PM EST | 340.00 | 1.17 | 1.12 | 1.23 | +0.67 | +134.00% | 103 | 301 | 24.04% |
| MSFT230721C00350000 | 2023-02-02 12:31PM EST | 350.00 | 0.71 | 0.74 | 0.89 | +0.40 | +129.03% | 6 | 1,456 | 24.44% |
| MSFT230721C00360000 | 2023-02-02 11:49AM EST | 360.00 | 0.50 | 0.48 | 0.56 | +0.25 | +100.00% | 117 | 564 | 24.22% |
| MSFT230721C00370000 | 2023-02-01 3:35PM EST | 370.00 | 0.18 | 0.31 | 0.40 | 0.00 | - | 8 | 399 | 24.56% |
認沽盤範圍2023年7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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT230721P00115000 | 2023-01-31 11:08AM EST | 115.00 | 0.13 | 0.04 | 0.13 | 0.00 | - | 1 | 28 | 49.22% |
| MSFT230721P00120000 | 2023-02-01 2:12PM EST | 120.00 | 0.21 | 0.06 | 0.15 | 0.00 | - | 1 | 20 | 47.66% |
| MSFT230721P00125000 | 2023-01-26 10:48AM EST | 125.00 | 0.18 | 0.10 | 0.18 | 0.00 | - | 1 | 1,338 | 46.39% |
| MSFT230721P00130000 | 2023-01-25 3:37PM EST | 130.00 | 0.26 | 0.13 | 0.22 | 0.00 | - | 1 | 348 | 45.26% |
| MSFT230721P00135000 | 2023-01-31 3:31PM EST | 135.00 | 0.36 | 0.17 | 0.26 | 0.00 | - | 1 | 46 | 44.04% |
| MSFT230721P00140000 | 2023-01-30 12:14PM EST | 140.00 | 0.49 | 0.23 | 0.32 | 0.00 | - | 12 | 285 | 43.07% |
| MSFT230721P00145000 | 2023-02-01 3:39PM EST | 145.00 | 0.31 | 0.29 | 0.38 | 0.00 | - | 10 | 175 | 41.94% |
| MSFT230721P00150000 | 2023-02-02 1:11PM EST | 150.00 | 0.37 | 0.37 | 0.46 | -0.06 | -13.95% | 3 | 1,932 | 40.99% |
| MSFT230721P00155000 | 2023-02-02 9:30AM EST | 155.00 | 0.48 | 0.47 | 0.55 | -0.29 | -37.66% | 1 | 282 | 39.99% |
| MSFT230721P00160000 | 2023-02-02 1:12PM EST | 160.00 | 0.57 | 0.58 | 0.67 | -0.50 | -46.73% | 187 | 529 | 39.16% |
| MSFT230721P00165000 | 2023-02-02 12:07PM EST | 165.00 | 0.78 | 0.70 | 0.79 | -0.51 | -39.53% | 6 | 758 | 38.16% |
| MSFT230721P00170000 | 2023-02-02 1:08PM EST | 170.00 | 0.93 | 0.85 | 0.97 | -0.40 | -30.08% | 4 | 504 | 37.48% |
| MSFT230721P00175000 | 2023-02-02 12:40PM EST | 175.00 | 1.07 | 1.05 | 1.14 | -0.19 | -15.08% | 30 | 661 | 36.51% |
| MSFT230721P00180000 | 2023-02-02 11:48AM EST | 180.00 | 1.25 | 1.24 | 1.35 | -0.15 | -10.71% | 1 | 492 | 35.65% |
| MSFT230721P00185000 | 2023-02-01 2:48PM EST | 185.00 | 1.82 | 1.49 | 1.60 | 0.00 | - | 1 | 400 | 34.82% |
| MSFT230721P00190000 | 2023-02-02 11:47AM EST | 190.00 | 1.77 | 1.80 | 1.88 | -0.75 | -29.76% | 4 | 1,750 | 33.95% |
| MSFT230721P00195000 | 2023-02-02 12:54PM EST | 195.00 | 2.13 | 2.10 | 2.22 | -0.22 | -9.36% | 148 | 393 | 33.15% |
| MSFT230721P00200000 | 2023-02-02 12:50PM EST | 200.00 | 2.55 | 2.49 | 2.60 | -0.95 | -27.14% | 309 | 1,233 | 32.32% |
| MSFT230721P00205000 | 2023-02-02 11:24AM EST | 205.00 | 2.88 | 2.91 | 3.05 | -0.62 | -17.71% | 90 | 572 | 31.53% |
| MSFT230721P00210000 | 2023-02-02 12:31PM EST | 210.00 | 3.53 | 3.40 | 3.60 | -0.27 | -7.11% | 184 | 1,489 | 30.84% |
| MSFT230721P00215000 | 2023-02-02 12:38PM EST | 215.00 | 4.10 | 4.00 | 4.20 | -0.70 | -14.58% | 61 | 2,097 | 30.06% |
| MSFT230721P00220000 | 2023-02-02 11:34AM EST | 220.00 | 4.51 | 4.70 | 4.85 | -0.79 | -14.91% | 197 | 2,003 | 29.21% |
| MSFT230721P00225000 | 2023-02-02 12:03PM EST | 225.00 | 5.60 | 5.50 | 5.65 | -1.20 | -17.65% | 103 | 971 | 28.48% |
| MSFT230721P00230000 | 2023-02-02 12:23PM EST | 230.00 | 6.48 | 6.40 | 6.60 | -1.47 | -18.49% | 217 | 2,032 | 27.82% |
| MSFT230721P00235000 | 2023-02-02 10:50AM EST | 235.00 | 7.59 | 7.45 | 7.70 | -1.66 | -17.95% | 52 | 1,991 | 27.19% |
| MSFT230721P00240000 | 2023-02-02 1:20PM EST | 240.00 | 8.68 | 8.65 | 8.95 | -1.94 | -18.27% | 38 | 4,555 | 26.58% |
| MSFT230721P00245000 | 2023-02-02 1:05PM EST | 245.00 | 10.30 | 10.00 | 10.20 | -1.69 | -14.10% | 78 | 4,069 | 25.70% |
| MSFT230721P00250000 | 2023-02-02 11:59AM EST | 250.00 | 11.70 | 11.55 | 11.85 | -2.80 | -19.31% | 59 | 2,144 | 25.19% |
| MSFT230721P00255000 | 2023-02-02 11:26AM EST | 255.00 | 13.53 | 13.30 | 13.60 | -6.39 | -32.08% | 19 | 474 | 24.53% |
| MSFT230721P00260000 | 2023-02-02 12:39PM EST | 260.00 | 15.66 | 15.30 | 15.60 | -7.14 | -31.32% | 12 | 244 | 23.94% |
| MSFT230721P00265000 | 2023-02-02 11:14AM EST | 265.00 | 18.00 | 17.60 | 17.90 | -7.44 | -29.25% | 7 | 2,983 | 23.46% |
| MSFT230721P00270000 | 2023-02-02 10:22AM EST | 270.00 | 21.45 | 20.05 | 20.30 | -2.80 | -11.55% | 6 | 1,200 | 22.80% |
| MSFT230721P00275000 | 2023-01-31 12:13PM EST | 275.00 | 33.19 | 22.75 | 23.15 | 0.00 | - | 2 | 162 | 22.44% |
| MSFT230721P00280000 | 2023-02-01 3:36PM EST | 280.00 | 30.90 | 25.45 | 27.05 | 0.00 | - | 2 | 19 | 23.28% |
| MSFT230721P00285000 | 2023-01-27 2:51PM EST | 285.00 | 38.65 | 27.70 | 29.45 | 0.00 | - | 8 | 9 | 21.56% |
| MSFT230721P00290000 | 2023-01-27 2:44PM EST | 290.00 | 42.98 | 31.35 | 33.60 | 0.00 | - | 2 | 11 | 22.21% |
| MSFT230721P00295000 | 2023-02-02 9:38AM EST | 295.00 | 38.45 | 34.40 | 38.20 | -28.04 | -42.17% | 4 | 10 | 23.41% |
| MSFT230721P00300000 | 2023-02-02 11:34AM EST | 300.00 | 40.00 | 38.65 | 42.00 | -17.65 | -30.62% | 1 | 18 | 23.01% |
| MSFT230721P00305000 | 2023-01-24 11:19AM EST | 305.00 | 63.30 | 42.90 | 46.75 | 0.00 | - | - | 0 | 24.16% |
| MSFT230721P00310000 | 2023-01-06 2:11PM EST | 310.00 | 85.75 | 47.25 | 51.10 | 0.00 | - | 1 | 0 | 24.39% |
| MSFT230721P00315000 | 2022-12-01 11:38AM EST | 315.00 | 63.21 | 74.50 | 76.50 | 0.00 | - | - | 0 | 57.37% |
| MSFT230721P00320000 | 2023-01-05 9:42AM EST | 320.00 | 95.98 | 56.65 | 60.55 | 0.00 | - | - | 0 | 26.01% |
| MSFT230721P00325000 | 2022-12-02 12:51PM EST | 325.00 | 72.08 | 84.10 | 86.35 | 0.00 | - | 2 | 0 | 60.54% |
| MSFT230721P00330000 | 2022-12-21 11:04AM EST | 330.00 | 85.05 | 88.90 | 90.70 | 0.00 | - | - | 0 | 61.62% |
| MSFT230721P00335000 | 2023-01-24 11:19AM EST | 335.00 | 92.96 | 71.35 | 75.05 | 0.00 | - | - | 0 | 28.61% |
| MSFT230721P00360000 | 2023-01-04 2:03PM EST | 360.00 | 133.35 | 96.25 | 100.05 | 0.00 | - | - | 0 | 34.31% |
