認購期權範圍2025年1月17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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT250117C00110000 | 2023-02-02 10:58AM EST | 110.00 | 158.00 | 155.00 | 160.00 | +20.00 | +14.49% | 1 | 57 | 54.28% |
| MSFT250117C00115000 | 2023-01-30 12:46PM EST | 115.00 | 136.81 | 150.50 | 155.50 | 0.00 | - | 4 | 58 | 52.95% |
| MSFT250117C00120000 | 2023-02-01 9:51AM EST | 120.00 | 135.00 | 146.00 | 151.00 | 0.00 | - | 2 | 56 | 51.63% |
| MSFT250117C00125000 | 2023-01-27 12:43PM EST | 125.00 | 132.02 | 142.00 | 146.50 | 0.00 | - | 1 | 12 | 50.32% |
| MSFT250117C00130000 | 2023-01-18 2:07PM EST | 130.00 | 117.64 | 138.00 | 142.50 | 0.00 | - | 1 | 20 | 49.88% |
| MSFT250117C00135000 | 2023-01-27 9:33AM EST | 135.00 | 122.00 | 133.50 | 138.00 | 0.00 | - | 1 | 6 | 48.56% |
| MSFT250117C00140000 | 2023-01-27 1:41PM EST | 140.00 | 117.69 | 129.50 | 134.00 | 0.00 | - | 2 | 20 | 48.02% |
| MSFT250117C00145000 | 2023-01-05 3:47PM EST | 145.00 | 94.35 | 125.00 | 129.50 | 0.00 | - | 8 | 170 | 46.69% |
| MSFT250117C00150000 | 2023-02-02 10:43AM EST | 150.00 | 121.50 | 121.00 | 125.50 | +9.00 | +8.00% | 4 | 1,611 | 46.06% |
| MSFT250117C00155000 | 2023-01-13 2:41PM EST | 155.00 | 99.52 | 117.00 | 121.50 | 0.00 | - | 2 | 189 | 45.40% |
| MSFT250117C00160000 | 2023-01-26 2:08PM EST | 160.00 | 100.93 | 112.50 | 117.50 | 0.00 | - | 2 | 188 | 44.68% |
| MSFT250117C00165000 | 2023-02-02 11:54AM EST | 165.00 | 108.50 | 108.50 | 113.50 | +5.50 | +5.34% | 20 | 300 | 43.93% |
| MSFT250117C00170000 | 2023-01-30 10:48AM EST | 170.00 | 89.50 | 104.50 | 108.50 | 0.00 | - | 1 | 1,261 | 41.99% |
| MSFT250117C00175000 | 2023-01-31 11:54AM EST | 175.00 | 90.00 | 100.65 | 104.50 | 0.00 | - | 4 | 999 | 41.23% |
| MSFT250117C00180000 | 2023-02-02 11:09AM EST | 180.00 | 97.00 | 97.00 | 100.50 | +5.00 | +5.43% | 1 | 1,072 | 40.43% |
| MSFT250117C00185000 | 2023-01-26 12:18PM EST | 185.00 | 81.69 | 93.00 | 97.00 | 0.00 | - | 2 | 280 | 40.12% |
| MSFT250117C00190000 | 2023-02-02 11:25AM EST | 190.00 | 90.00 | 89.50 | 93.00 | +9.50 | +11.80% | 2 | 417 | 39.25% |
| MSFT250117C00195000 | 2023-02-02 10:29AM EST | 195.00 | 86.10 | 85.50 | 89.50 | +5.10 | +6.30% | 1 | 1,051 | 38.84% |
| MSFT250117C00200000 | 2023-02-02 11:40AM EST | 200.00 | 85.25 | 82.00 | 85.50 | +8.05 | +10.43% | 4 | 598 | 37.91% |
| MSFT250117C00205000 | 2023-02-02 9:58AM EST | 205.00 | 76.65 | 79.00 | 82.00 | +6.24 | +8.86% | 2 | 63 | 37.41% |
| MSFT250117C00210000 | 2023-02-02 11:25AM EST | 210.00 | 76.00 | 75.00 | 78.50 | +10.00 | +15.15% | 5 | 665 | 36.86% |
| MSFT250117C00215000 | 2023-02-01 9:53AM EST | 215.00 | 62.67 | 72.00 | 75.00 | 0.00 | - | 2 | 486 | 36.27% |
| MSFT250117C00220000 | 2023-01-31 3:59PM EST | 220.00 | 60.18 | 68.50 | 71.30 | 0.00 | - | 8 | 285 | 35.48% |
| MSFT250117C00225000 | 2023-02-01 3:43PM EST | 225.00 | 61.98 | 65.50 | 68.50 | 0.00 | - | 10 | 384 | 35.37% |
| MSFT250117C00230000 | 2023-02-02 10:03AM EST | 230.00 | 61.10 | 62.05 | 64.75 | +6.10 | +11.09% | 1 | 420 | 34.46% |
| MSFT250117C00235000 | 2023-02-02 11:17AM EST | 235.00 | 59.45 | 59.00 | 61.25 | +6.57 | +12.42% | 5 | 299 | 33.71% |
| MSFT250117C00240000 | 2023-02-02 12:33PM EST | 240.00 | 57.30 | 56.00 | 58.55 | +5.30 | +10.19% | 25 | 1,031 | 33.52% |
| MSFT250117C00245000 | 2023-02-02 10:52AM EST | 245.00 | 53.13 | 53.00 | 56.00 | +5.13 | +10.69% | 3 | 506 | 33.38% |
| MSFT250117C00250000 | 2023-02-02 12:50PM EST | 250.00 | 51.51 | 50.55 | 52.95 | +4.51 | +9.60% | 113 | 1,738 | 32.83% |
| MSFT250117C00255000 | 2023-02-01 3:43PM EST | 255.00 | 46.53 | 47.55 | 50.50 | +2.22 | +5.01% | 2 | 201 | 32.66% |
| MSFT250117C00260000 | 2023-02-02 12:50PM EST | 260.00 | 46.31 | 45.15 | 47.30 | +5.96 | +14.77% | 44 | 1,659 | 31.90% |
| MSFT250117C00265000 | 2023-02-02 1:03PM EST | 265.00 | 44.30 | 42.00 | 44.95 | +9.05 | +25.67% | 3 | 571 | 31.69% |
| MSFT250117C00270000 | 2023-02-02 11:39AM EST | 270.00 | 41.50 | 39.50 | 41.70 | +4.86 | +13.26% | 69 | 1,589 | 30.81% |
| MSFT250117C00275000 | 2023-02-02 11:46AM EST | 275.00 | 37.00 | 37.00 | 39.65 | +5.00 | +15.62% | 40 | 1,334 | 30.71% |
| MSFT250117C00280000 | 2023-02-02 12:12PM EST | 280.00 | 36.16 | 34.55 | 37.45 | +5.86 | +19.34% | 39 | 850 | 30.45% |
| MSFT250117C00285000 | 2023-02-01 2:41PM EST | 285.00 | 28.00 | 32.50 | 34.70 | 0.00 | - | 25 | 547 | 29.77% |
| MSFT250117C00290000 | 2023-02-02 12:12PM EST | 290.00 | 31.92 | 30.60 | 33.50 | +5.92 | +22.77% | 27 | 1,286 | 30.09% |
| MSFT250117C00295000 | 2023-02-01 3:35PM EST | 295.00 | 27.50 | 28.50 | 32.00 | 0.00 | - | 1 | 355 | 30.16% |
| MSFT250117C00300000 | 2023-02-02 11:35AM EST | 300.00 | 28.39 | 27.00 | 29.95 | +4.39 | +18.29% | 11 | 916 | 29.80% |
| MSFT250117C00305000 | 2023-02-02 12:34PM EST | 305.00 | 26.10 | 24.80 | 27.75 | +4.04 | +18.31% | 1 | 211 | 29.28% |
| MSFT250117C00310000 | 2023-02-01 2:48PM EST | 310.00 | 20.15 | 24.35 | 26.50 | 0.00 | - | 2 | 649 | 29.37% |
| MSFT250117C00315000 | 2023-02-02 10:47AM EST | 315.00 | 22.60 | 22.75 | 24.50 | +6.67 | +41.87% | 2,018 | 249 | 28.89% |
| MSFT250117C00320000 | 2023-02-01 9:53AM EST | 320.00 | 20.34 | 21.30 | 23.10 | +4.16 | +25.71% | 5 | 364 | 28.79% |
| MSFT250117C00325000 | 2023-02-02 11:32AM EST | 325.00 | 20.00 | 18.00 | 21.80 | +5.44 | +37.36% | 6 | 355 | 28.71% |
| MSFT250117C00330000 | 2023-01-31 3:27PM EST | 330.00 | 17.50 | 17.00 | 19.95 | +4.45 | +34.10% | 12 | 684 | 28.18% |
| MSFT250117C00335000 | 2023-02-02 1:02PM EST | 335.00 | 17.55 | 16.70 | 19.50 | +3.33 | +23.42% | 69 | 525 | 28.63% |
| MSFT250117C00340000 | 2023-02-02 11:40AM EST | 340.00 | 15.94 | 16.00 | 17.90 | +2.54 | +18.96% | 6 | 827 | 28.19% |
| MSFT250117C00345000 | 2023-02-02 10:13AM EST | 345.00 | 13.50 | 13.20 | 17.00 | +1.70 | +14.41% | 1 | 105 | 28.23% |
| MSFT250117C00350000 | 2023-02-02 12:30PM EST | 350.00 | 14.00 | 12.60 | 16.00 | +3.19 | +29.51% | 23 | 1,694 | 28.16% |
| MSFT250117C00355000 | 2023-02-01 2:54PM EST | 355.00 | 10.20 | 11.50 | 15.00 | 0.00 | - | 1 | 297 | 28.05% |
| MSFT250117C00360000 | 2023-02-02 11:49AM EST | 360.00 | 12.40 | 11.40 | 13.05 | +4.74 | +61.88% | 23 | 736 | 27.10% |
| MSFT250117C00365000 | 2023-02-02 11:45AM EST | 365.00 | 10.90 | 9.55 | 13.00 | +1.50 | +15.96% | 8 | 36 | 27.70% |
| MSFT250117C00370000 | 2023-02-02 10:26AM EST | 370.00 | 9.60 | 8.00 | 11.10 | +2.25 | +30.61% | 50 | 419 | 26.65% |
| MSFT250117C00375000 | 2023-02-01 3:45PM EST | 375.00 | 8.50 | 7.50 | 11.45 | 0.00 | - | 2 | 223 | 27.56% |
| MSFT250117C00380000 | 2023-01-31 9:31AM EST | 380.00 | 8.20 | 6.55 | 10.70 | +2.32 | +39.46% | 1 | 174 | 27.46% |
| MSFT250117C00385000 | 2023-02-01 2:45PM EST | 385.00 | 6.15 | 6.00 | 9.45 | 0.00 | - | 2 | 170 | 26.84% |
| MSFT250117C00390000 | 2023-02-02 12:21PM EST | 390.00 | 7.65 | 7.15 | 8.85 | +2.70 | +54.55% | 13 | 1,104 | 26.79% |
| MSFT250117C00400000 | 2023-02-02 12:34PM EST | 400.00 | 6.54 | 6.00 | 7.10 | +1.69 | +34.85% | 199 | 2,866 | 25.99% |
認沽盤範圍2025年1月17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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT250117P00110000 | 2023-02-02 11:52AM EST | 110.00 | 1.45 | 1.08 | 1.82 | +0.10 | +7.41% | 4 | 6,625 | 37.69% |
| MSFT250117P00115000 | 2023-02-02 9:42AM EST | 115.00 | 1.60 | 1.20 | 2.00 | -0.35 | -17.95% | 12 | 3,400 | 36.68% |
| MSFT250117P00120000 | 2023-02-01 9:30AM EST | 120.00 | 2.20 | 0.71 | 2.41 | 0.00 | - | 1 | 870 | 36.45% |
| MSFT250117P00125000 | 2023-01-30 3:00PM EST | 125.00 | 2.75 | 1.01 | 2.75 | 0.00 | - | 236 | 696 | 35.85% |
| MSFT250117P00130000 | 2023-02-01 3:25PM EST | 130.00 | 2.73 | 2.10 | 3.15 | +0.03 | +1.11% | 3 | 1,288 | 35.34% |
| MSFT250117P00135000 | 2023-02-02 11:04AM EST | 135.00 | 2.72 | 2.70 | 3.50 | -0.56 | -17.07% | 28 | 637 | 34.61% |
| MSFT250117P00140000 | 2023-02-01 10:46AM EST | 140.00 | 4.70 | 2.70 | 3.95 | 0.00 | - | 2 | 554 | 34.08% |
| MSFT250117P00145000 | 2023-01-30 3:26PM EST | 145.00 | 4.45 | 2.16 | 4.40 | 0.00 | - | 2 | 172 | 33.46% |
| MSFT250117P00150000 | 2023-02-02 12:27PM EST | 150.00 | 4.20 | 3.45 | 4.20 | -0.17 | -3.89% | 292 | 1,300 | 31.49% |
| MSFT250117P00155000 | 2023-02-02 9:42AM EST | 155.00 | 4.45 | 3.00 | 5.40 | -0.57 | -11.35% | 6 | 993 | 32.25% |
| MSFT250117P00160000 | 2023-01-30 2:31PM EST | 160.00 | 6.28 | 3.50 | 6.00 | 0.00 | - | 95 | 1,107 | 31.73% |
| MSFT250117P00165000 | 2023-02-02 12:11PM EST | 165.00 | 5.72 | 5.40 | 6.65 | -0.43 | -6.99% | 1 | 312 | 31.22% |
| MSFT250117P00170000 | 2023-02-02 12:10PM EST | 170.00 | 6.07 | 4.60 | 7.40 | -0.97 | -13.78% | 1 | 688 | 30.80% |
| MSFT250117P00175000 | 2023-02-02 10:17AM EST | 175.00 | 6.80 | 5.25 | 8.15 | -1.06 | -13.49% | 1 | 452 | 30.30% |
| MSFT250117P00180000 | 2023-02-02 10:41AM EST | 180.00 | 8.08 | 7.20 | 8.75 | -1.37 | -14.50% | 19 | 1,034 | 29.54% |
| MSFT250117P00185000 | 2023-01-31 2:10PM EST | 185.00 | 10.30 | 8.05 | 9.65 | 0.00 | - | 4 | 229 | 29.12% |
| MSFT250117P00190000 | 2023-02-02 11:34AM EST | 190.00 | 9.36 | 8.85 | 10.00 | -1.03 | -9.91% | 4 | 1,454 | 28.00% |
| MSFT250117P00195000 | 2023-02-02 12:13PM EST | 195.00 | 10.55 | 9.80 | 11.55 | -1.96 | -15.67% | 3 | 1,382 | 28.17% |
| MSFT250117P00200000 | 2023-02-02 12:44PM EST | 200.00 | 11.50 | 10.80 | 11.80 | -1.50 | -11.54% | 21 | 3,050 | 26.90% |
| MSFT250117P00205000 | 2023-01-30 11:39AM EST | 205.00 | 15.45 | 11.85 | 13.35 | 0.00 | - | 2 | 546 | 26.90% |
| MSFT250117P00210000 | 2023-02-02 11:25AM EST | 210.00 | 12.33 | 12.95 | 15.10 | -4.17 | -25.27% | 12 | 2,434 | 26.98% |
| MSFT250117P00215000 | 2023-01-30 1:56PM EST | 215.00 | 18.65 | 14.10 | 16.00 | 0.00 | - | 26 | 1,824 | 26.20% |
| MSFT250117P00220000 | 2023-02-02 11:03AM EST | 220.00 | 15.07 | 15.30 | 17.70 | -2.93 | -16.28% | 15 | 2,173 | 26.07% |
| MSFT250117P00225000 | 2023-02-02 10:17AM EST | 225.00 | 17.50 | 16.60 | 18.05 | -1.25 | -6.67% | 9 | 1,407 | 24.73% |
| MSFT250117P00230000 | 2023-02-02 11:05AM EST | 230.00 | 19.10 | 18.10 | 19.70 | -1.25 | -6.14% | 6 | 1,457 | 24.43% |
| MSFT250117P00235000 | 2023-02-02 10:36AM EST | 235.00 | 21.14 | 19.55 | 21.40 | -2.26 | -9.66% | 6 | 3,608 | 24.09% |
| MSFT250117P00240000 | 2023-02-02 10:22AM EST | 240.00 | 23.07 | 21.20 | 22.50 | -4.33 | -15.80% | 1 | 2,132 | 23.23% |
| MSFT250117P00245000 | 2023-02-01 9:33AM EST | 245.00 | 28.30 | 22.85 | 25.40 | 0.00 | - | 1 | 2,024 | 23.64% |
| MSFT250117P00250000 | 2023-02-02 12:48PM EST | 250.00 | 25.50 | 23.65 | 27.00 | -3.00 | -10.53% | 20 | 1,732 | 23.01% |
| MSFT250117P00255000 | 2023-02-02 1:03PM EST | 255.00 | 27.15 | 26.00 | 29.00 | -6.05 | -18.22% | 17 | 275 | 22.59% |
| MSFT250117P00260000 | 2023-02-02 12:58PM EST | 260.00 | 29.66 | 28.60 | 31.00 | -6.64 | -18.29% | 130 | 1,506 | 22.11% |
| MSFT250117P00265000 | 2023-02-02 11:55AM EST | 265.00 | 31.62 | 29.50 | 33.40 | -6.79 | -17.68% | 2 | 1,445 | 21.83% |
| MSFT250117P00270000 | 2023-02-02 10:26AM EST | 270.00 | 33.33 | 32.80 | 34.95 | -8.67 | -20.64% | 16 | 335 | 20.88% |
| MSFT250117P00275000 | 2023-02-01 3:12PM EST | 275.00 | 39.95 | 34.50 | 38.00 | 0.00 | - | 2 | 776 | 20.89% |
| MSFT250117P00280000 | 2023-02-02 10:11AM EST | 280.00 | 40.50 | 37.00 | 40.50 | -2.45 | -5.70% | 20 | 330 | 20.43% |
| MSFT250117P00285000 | 2023-01-31 3:12PM EST | 285.00 | 49.60 | 39.50 | 43.50 | 0.00 | - | 2 | 229 | 20.24% |
| MSFT250117P00290000 | 2023-01-30 12:07PM EST | 290.00 | 54.55 | 42.50 | 46.45 | 0.00 | - | 2 | 250 | 19.93% |
| MSFT250117P00295000 | 2023-01-31 1:57PM EST | 295.00 | 56.15 | 45.50 | 49.40 | 0.00 | - | 14 | 333 | 19.53% |
| MSFT250117P00300000 | 2023-02-02 9:36AM EST | 300.00 | 51.95 | 48.50 | 52.45 | -7.65 | -12.84% | 2 | 575 | 19.11% |
| MSFT250117P00305000 | 2023-01-30 1:54PM EST | 305.00 | 66.25 | 52.00 | 55.50 | 0.00 | - | 2 | 407 | 18.60% |
| MSFT250117P00310000 | 2023-01-27 3:02PM EST | 310.00 | 65.40 | 55.00 | 58.90 | 0.00 | - | 1 | 248 | 18.24% |
| MSFT250117P00315000 | 2023-02-02 10:43AM EST | 315.00 | 61.70 | 59.00 | 62.30 | -12.70 | -17.07% | 50 | 38 | 17.78% |
| MSFT250117P00320000 | 2023-01-18 1:08PM EST | 320.00 | 85.72 | 62.55 | 65.80 | 0.00 | - | 2 | 389 | 17.30% |
| MSFT250117P00325000 | 2023-01-31 11:22AM EST | 325.00 | 80.90 | 66.65 | 69.45 | 0.00 | - | 1 | 11 | 16.81% |
| MSFT250117P00330000 | 2023-02-02 11:33AM EST | 330.00 | 72.00 | 71.00 | 73.50 | -21.52 | -23.01% | 1 | 89 | 16.58% |
| MSFT250117P00335000 | 2023-01-26 2:47PM EST | 335.00 | 89.00 | 74.80 | 77.85 | 0.00 | - | 3 | 56 | 16.57% |
| MSFT250117P00340000 | 2022-12-22 10:45AM EST | 340.00 | 105.15 | 98.60 | 103.00 | 0.00 | - | 1 | 13 | 33.63% |
| MSFT250117P00345000 | 2023-01-27 10:21AM EST | 345.00 | 97.25 | 83.55 | 86.85 | 0.00 | - | 3 | 32 | 16.68% |
| MSFT250117P00350000 | 2023-01-20 3:57PM EST | 350.00 | 110.03 | 87.55 | 91.55 | 0.00 | - | 6 | 4 | 16.89% |
| MSFT250117P00355000 | 2022-12-08 1:44PM EST | 355.00 | 107.53 | 127.50 | 132.50 | 0.00 | - | 1 | 0 | 46.07% |
| MSFT250117P00360000 | 2022-12-12 3:15PM EST | 360.00 | 110.05 | 122.00 | 126.50 | 0.00 | - | 1 | 0 | 39.09% |
| MSFT250117P00365000 | 2022-09-16 9:22AM EST | 365.00 | 121.92 | 134.00 | 139.00 | 0.00 | - | - | 0 | 45.08% |
| MSFT250117P00370000 | 2022-12-05 12:11PM EST | 370.00 | 119.85 | 138.00 | 143.00 | 0.00 | - | 2 | 5 | 45.07% |
| MSFT250117P00380000 | 2022-12-29 1:04PM EST | 380.00 | 140.10 | 129.50 | 134.50 | 0.00 | - | 2 | 0 | 32.68% |
| MSFT250117P00385000 | 2022-12-19 3:07PM EST | 385.00 | 148.01 | 146.50 | 151.50 | 0.00 | - | 1 | 1 | 42.41% |
| MSFT250117P00390000 | 2022-12-12 3:15PM EST | 390.00 | 139.05 | 152.00 | 156.50 | 0.00 | - | - | 0 | 43.03% |
| MSFT250117P00400000 | 2023-01-05 10:15AM EST | 400.00 | 175.00 | 136.00 | 141.00 | 0.00 | - | 2 | 0 | 21.15% |
