認購期權範圍2023年3月31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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT230331C00150000 | 2023-03-30 11:45AM EDT | 150.00 | 133.30 | 133.55 | 133.85 | 0.00 | - | 4 | 4 | 0.00% |
| MSFT230331C00160000 | 2023-03-30 11:57AM EDT | 160.00 | 123.35 | 123.55 | 123.85 | 0.00 | - | 1 | 1 | 0.00% |
| MSFT230331C00165000 | 2023-03-16 11:27AM EDT | 165.00 | 104.89 | 117.15 | 120.75 | 0.00 | - | - | 1 | 639.84% |
| MSFT230331C00170000 | 2023-03-22 12:02PM EDT | 170.00 | 107.50 | 112.85 | 115.10 | 0.00 | - | - | 0 | 549.81% |
| MSFT230331C00175000 | 2023-03-24 11:04AM EDT | 175.00 | 104.50 | 107.55 | 110.25 | 0.00 | - | - | 10 | 537.89% |
| MSFT230331C00190000 | 2023-03-17 12:35PM EDT | 190.00 | 88.45 | 92.40 | 95.35 | 0.00 | - | - | 12 | 467.38% |
| MSFT230331C00195000 | 2023-03-01 11:13AM EDT | 195.00 | 53.96 | 88.05 | 89.70 | 0.00 | - | - | 24 | 380.66% |
| MSFT230331C00200000 | 2023-03-28 3:18PM EDT | 200.00 | 75.20 | 82.45 | 84.50 | 0.00 | - | 2 | 96 | 331.84% |
| MSFT230331C00205000 | 2023-03-20 11:56AM EDT | 205.00 | 66.80 | 77.75 | 79.40 | 0.00 | - | - | 80 | 294.92% |
| MSFT230331C00210000 | 2023-03-24 3:24PM EDT | 210.00 | 70.10 | 72.75 | 75.05 | 0.00 | - | - | 76 | 347.07% |
| MSFT230331C00215000 | 2023-03-20 1:03PM EDT | 215.00 | 56.20 | 67.45 | 70.05 | 0.00 | - | - | 40 | 324.41% |
| MSFT230331C00220000 | 2023-03-30 3:09PM EDT | 220.00 | 63.30 | 62.65 | 64.40 | 0.00 | - | 5 | 71 | 238.28% |
| MSFT230331C00222500 | 2023-03-21 2:12PM EDT | 222.50 | 49.35 | 60.25 | 62.75 | 0.00 | - | - | 40 | 304.39% |
| MSFT230331C00225000 | 2023-03-22 9:55AM EDT | 225.00 | 48.65 | 57.75 | 59.55 | 0.00 | - | - | 73 | 238.87% |
| MSFT230331C00227500 | 2023-03-22 9:55AM EDT | 227.50 | 46.11 | 54.95 | 57.60 | 0.00 | - | - | 36 | 272.85% |
| MSFT230331C00230000 | 2023-03-31 9:35AM EDT | 230.00 | 53.75 | 53.05 | 55.00 | +4.34 | +8.78% | 44 | 126 | 255.57% |
| MSFT230331C00232500 | 2023-03-23 2:28PM EDT | 232.50 | 44.80 | 50.25 | 52.80 | 0.00 | - | - | 36 | 262.50% |
| MSFT230331C00235000 | 2023-03-30 10:43AM EDT | 235.00 | 48.05 | 48.35 | 49.50 | 0.00 | - | 2 | 156 | 195.90% |
| MSFT230331C00237500 | 2023-03-23 3:35PM EDT | 237.50 | 39.85 | 44.90 | 47.55 | 0.00 | - | - | 22 | 226.76% |
| MSFT230331C00240000 | 2023-03-31 9:36AM EDT | 240.00 | 43.77 | 42.30 | 44.55 | +0.41 | +0.95% | 8 | 113 | 182.03% |
| MSFT230331C00242500 | 2023-03-29 1:52PM EDT | 242.50 | 36.46 | 40.55 | 42.10 | 0.00 | - | 3 | 27 | 176.76% |
| MSFT230331C00245000 | 2023-03-30 11:17AM EDT | 245.00 | 38.25 | 38.25 | 39.40 | 0.00 | - | 7 | 251 | 149.41% |
| MSFT230331C00247500 | 2023-03-27 2:58PM EDT | 247.50 | 29.50 | 35.65 | 37.05 | 0.00 | - | - | 167 | 154.20% |
| MSFT230331C00250000 | 2023-03-30 3:19PM EDT | 250.00 | 33.75 | 33.15 | 34.45 | 0.00 | - | 14 | 855 | 136.72% |
| MSFT230331C00252500 | 2023-03-30 3:20PM EDT | 252.50 | 30.75 | 30.80 | 31.95 | 0.00 | - | 3 | 306 | 127.93% |
| MSFT230331C00255000 | 2023-03-31 9:36AM EDT | 255.00 | 28.96 | 27.90 | 29.60 | -0.17 | -0.58% | 3 | 1,342 | 129.69% |
| MSFT230331C00257500 | 2023-03-30 3:27PM EDT | 257.50 | 26.25 | 24.45 | 27.40 | 0.00 | - | 10 | 2,704 | 135.94% |
| MSFT230331C00260000 | 2023-03-31 9:37AM EDT | 260.00 | 23.76 | 23.00 | 24.00 | +0.36 | +1.54% | 8 | 2,533 | 0.00% |
| MSFT230331C00262500 | 2023-03-31 9:34AM EDT | 262.50 | 21.71 | 20.60 | 21.75 | +0.37 | +1.73% | 5 | 1,357 | 74.22% |
| MSFT230331C00265000 | 2023-03-31 9:38AM EDT | 265.00 | 18.69 | 18.00 | 20.25 | -0.41 | -2.15% | 8 | 2,183 | 117.58% |
| MSFT230331C00267500 | 2023-03-31 9:38AM EDT | 267.50 | 15.99 | 15.75 | 17.20 | -0.45 | -2.74% | 6 | 1,394 | 86.62% |
| MSFT230331C00270000 | 2023-03-31 9:40AM EDT | 270.00 | 13.82 | 13.50 | 14.20 | -0.32 | -2.26% | 9 | 5,569 | 44.14% |
| MSFT230331C00272500 | 2023-03-31 9:41AM EDT | 272.50 | 11.51 | 10.60 | 12.85 | -0.09 | -0.78% | 22 | 2,248 | 85.84% |
| MSFT230331C00275000 | 2023-03-31 9:40AM EDT | 275.00 | 8.73 | 8.60 | 9.50 | -0.07 | -0.80% | 87 | 4,561 | 48.54% |
| MSFT230331C00277500 | 2023-03-31 9:41AM EDT | 277.50 | 6.35 | 6.35 | 6.65 | -0.47 | -6.89% | 26 | 5,464 | 0.00% |
| MSFT230331C00280000 | 2023-03-31 9:41AM EDT | 280.00 | 4.15 | 3.95 | 4.20 | -0.30 | -6.74% | 141 | 7,334 | 15.43% |
| MSFT230331C00282500 | 2023-03-31 9:41AM EDT | 282.50 | 1.91 | 1.89 | 1.96 | -0.54 | -22.04% | 971 | 6,266 | 14.97% |
| MSFT230331C00285000 | 2023-03-31 9:41AM EDT | 285.00 | 0.65 | 0.64 | 0.66 | -0.42 | -39.25% | 2,765 | 10,112 | 17.19% |
| MSFT230331C00287500 | 2023-03-31 9:41AM EDT | 287.50 | 0.16 | 0.17 | 0.18 | -0.26 | -61.90% | 2,417 | 8,929 | 19.34% |
| MSFT230331C00290000 | 2023-03-31 9:41AM EDT | 290.00 | 0.06 | 0.05 | 0.06 | -0.11 | -64.71% | 1,108 | 14,367 | 22.66% |
| MSFT230331C00292500 | 2023-03-31 9:40AM EDT | 292.50 | 0.02 | 0.03 | 0.04 | -0.07 | -77.78% | 174 | 4,087 | 28.13% |
| MSFT230331C00295000 | 2023-03-31 9:42AM EDT | 295.00 | 0.02 | 0.01 | 0.02 | -0.02 | -50.00% | 651 | 5,132 | 31.64% |
| MSFT230331C00297500 | 2023-03-31 9:42AM EDT | 297.50 | 0.01 | 0.00 | 0.03 | -0.02 | -66.67% | 46 | 2,204 | 39.84% |
| MSFT230331C00300000 | 2023-03-30 3:57PM EDT | 300.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 650 | 4,145 | 40.63% |
| MSFT230331C00302500 | 2023-03-30 3:45PM EDT | 302.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 291 | 1,267 | 45.31% |
| MSFT230331C00305000 | 2023-03-31 9:30AM EDT | 305.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 515 | 2,609 | 51.56% |
| MSFT230331C00307500 | 2023-03-30 3:34PM EDT | 307.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 23 | 260 | 53.13% |
| MSFT230331C00310000 | 2023-03-30 3:33PM EDT | 310.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 38 | 1,829 | 57.81% |
| MSFT230331C00312500 | 2023-03-30 12:05PM EDT | 312.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,132 | 62.50% |
| MSFT230331C00315000 | 2023-03-30 10:04AM EDT | 315.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 1,328 | 67.19% |
| MSFT230331C00317500 | 2023-03-24 2:24PM EDT | 317.50 | 0.03 | 0.00 | 0.01 | 0.00 | - | - | 64 | 71.88% |
| MSFT230331C00320000 | 2023-03-30 9:38AM EDT | 320.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 20 | 1,288 | 50.00% |
| MSFT230331C00322500 | 2023-03-27 10:46AM EDT | 322.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 225 | 50.00% |
| MSFT230331C00325000 | 2023-03-28 12:58PM EDT | 325.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 7 | 465 | 50.00% |
| MSFT230331C00330000 | 2023-03-30 9:33AM EDT | 330.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 403 | 50.00% |
| MSFT230331C00335000 | 2023-03-30 2:10PM EDT | 335.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 53 | 50.00% |
| MSFT230331C00340000 | 2023-03-27 10:34AM EDT | 340.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | - | 87 | 50.00% |
| MSFT230331C00350000 | 2023-03-27 9:30AM EDT | 350.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | - | 309 | 50.00% |
認沽盤範圍2023年3月31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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT230331P00150000 | 2023-03-27 9:55AM EDT | 150.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 284 | 50.00% |
| MSFT230331P00155000 | 2023-03-23 3:33PM EDT | 155.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 3 | 50.00% |
| MSFT230331P00160000 | 2023-03-27 9:40AM EDT | 160.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 309 | 337.50% |
| MSFT230331P00165000 | 2023-03-27 9:42AM EDT | 165.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 315 | 50.00% |
| MSFT230331P00170000 | 2023-03-27 1:31PM EDT | 170.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 14 | 50.00% |
| MSFT230331P00175000 | 2023-03-17 3:28PM EDT | 175.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 14 | 50.00% |
| MSFT230331P00180000 | 2023-03-27 12:03PM EDT | 180.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 164 | 50.00% |
| MSFT230331P00185000 | 2023-03-17 3:58PM EDT | 185.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | - | 582 | 100.00% |
| MSFT230331P00190000 | 2023-03-27 1:18PM EDT | 190.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 521 | 50.00% |
| MSFT230331P00195000 | 2023-03-22 3:52PM EDT | 195.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 163 | 50.00% |
| MSFT230331P00200000 | 2023-03-27 3:59PM EDT | 200.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 578 | 50.00% |
| MSFT230331P00205000 | 2023-03-30 11:16AM EDT | 205.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,066 | 193.75% |
| MSFT230331P00210000 | 2023-03-28 9:47AM EDT | 210.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 8 | 707 | 181.25% |
| MSFT230331P00215000 | 2023-03-30 11:07AM EDT | 215.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 11 | 973 | 50.00% |
| MSFT230331P00220000 | 2023-03-30 3:18PM EDT | 220.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 1,449 | 50.00% |
| MSFT230331P00222500 | 2023-03-29 2:07PM EDT | 222.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 290 | 150.00% |
| MSFT230331P00225000 | 2023-03-30 3:23PM EDT | 225.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 3,095 | 143.75% |
| MSFT230331P00227500 | 2023-03-29 10:31AM EDT | 227.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 14 | 203 | 50.00% |
| MSFT230331P00230000 | 2023-03-30 3:46PM EDT | 230.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 31 | 1,612 | 50.00% |
| MSFT230331P00232500 | 2023-03-29 10:26AM EDT | 232.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 13 | 2,658 | 125.00% |
| MSFT230331P00235000 | 2023-03-30 1:47PM EDT | 235.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 18 | 3,213 | 50.00% |
| MSFT230331P00237500 | 2023-03-30 1:05PM EDT | 237.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 972 | 50.00% |
| MSFT230331P00240000 | 2023-03-30 1:47PM EDT | 240.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 30 | 5,142 | 106.25% |
| MSFT230331P00242500 | 2023-03-30 11:42AM EDT | 242.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 55 | 1,406 | 50.00% |
| MSFT230331P00245000 | 2023-03-30 3:49PM EDT | 245.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 41 | 2,325 | 93.75% |
| MSFT230331P00247500 | 2023-03-30 1:43PM EDT | 247.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 53 | 1,148 | 87.50% |
| MSFT230331P00250000 | 2023-03-31 9:35AM EDT | 250.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 60 | 4,042 | 81.25% |
| MSFT230331P00252500 | 2023-03-31 9:32AM EDT | 252.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 2,751 | 76.56% |
| MSFT230331P00255000 | 2023-03-31 9:33AM EDT | 255.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 621 | 3,749 | 71.88% |
| MSFT230331P00257500 | 2023-03-30 3:44PM EDT | 257.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 169 | 5,728 | 65.63% |
| MSFT230331P00260000 | 2023-03-30 3:57PM EDT | 260.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 685 | 19,661 | 59.38% |
| MSFT230331P00262500 | 2023-03-31 9:32AM EDT | 262.50 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 11 | 16,029 | 57.03% |
| MSFT230331P00265000 | 2023-03-31 9:38AM EDT | 265.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 34 | 5,931 | 50.78% |
| MSFT230331P00267500 | 2023-03-31 9:33AM EDT | 267.50 | 0.01 | 0.01 | 0.03 | -0.02 | -66.67% | 15 | 5,284 | 51.17% |
| MSFT230331P00270000 | 2023-03-31 9:40AM EDT | 270.00 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 81 | 11,989 | 38.28% |
| MSFT230331P00272500 | 2023-03-31 9:39AM EDT | 272.50 | 0.01 | 0.01 | 0.03 | -0.04 | -80.00% | 219 | 4,451 | 37.11% |
| MSFT230331P00275000 | 2023-03-31 9:40AM EDT | 275.00 | 0.03 | 0.02 | 0.03 | -0.05 | -62.50% | 182 | 6,072 | 30.08% |
| MSFT230331P00277500 | 2023-03-31 9:41AM EDT | 277.50 | 0.04 | 0.04 | 0.05 | -0.13 | -76.47% | 266 | 9,582 | 25.00% |
| MSFT230331P00280000 | 2023-03-31 9:41AM EDT | 280.00 | 0.16 | 0.16 | 0.18 | -0.19 | -54.29% | 1,026 | 6,296 | 23.00% |
| MSFT230331P00282500 | 2023-03-31 9:41AM EDT | 282.50 | 0.57 | 0.56 | 0.58 | -0.31 | -35.23% | 1,763 | 3,368 | 20.95% |
| MSFT230331P00285000 | 2023-03-31 9:41AM EDT | 285.00 | 1.75 | 1.72 | 1.77 | -0.26 | -12.94% | 599 | 2,746 | 22.12% |
| MSFT230331P00287500 | 2023-03-31 9:38AM EDT | 287.50 | 4.00 | 2.96 | 4.65 | +0.05 | +1.27% | 1 | 419 | 44.58% |
| MSFT230331P00290000 | 2023-03-31 9:37AM EDT | 290.00 | 6.40 | 5.85 | 6.65 | +0.28 | +4.58% | 61 | 599 | 47.22% |
| MSFT230331P00292500 | 2023-03-30 9:54AM EDT | 292.50 | 9.75 | 8.30 | 9.60 | 0.00 | - | 3 | 343 | 53.13% |
| MSFT230331P00295000 | 2023-03-29 3:29PM EDT | 295.00 | 14.30 | 10.75 | 11.80 | 0.00 | - | 26 | 204 | 57.42% |
| MSFT230331P00297500 | 2023-03-30 3:56PM EDT | 297.50 | 14.85 | 13.20 | 14.30 | 0.00 | - | 89 | 206 | 65.53% |
| MSFT230331P00300000 | 2023-03-30 3:56PM EDT | 300.00 | 17.35 | 15.25 | 17.25 | 0.00 | - | 132 | 88 | 74.22% |
| MSFT230331P00302500 | 2023-03-22 3:56PM EDT | 302.50 | 27.85 | 18.05 | 19.80 | 0.00 | - | - | 24 | 90.04% |
| MSFT230331P00305000 | 2023-03-29 3:02PM EDT | 305.00 | 26.95 | 20.65 | 22.55 | 0.00 | - | 93 | 25 | 105.47% |
| MSFT230331P00307500 | 2023-03-29 3:02PM EDT | 307.50 | 26.95 | 22.85 | 24.65 | 0.00 | - | 51 | 13 | 98.73% |
| MSFT230331P00310000 | 2023-03-23 11:56AM EDT | 310.00 | 29.00 | 25.30 | 27.00 | 0.00 | - | - | 0 | 100.59% |
| MSFT230331P00315000 | 2023-03-23 2:42PM EDT | 315.00 | 39.00 | 30.15 | 32.65 | 0.00 | - | - | 0 | 129.59% |
| MSFT230331P00320000 | 2023-03-20 10:14AM EDT | 320.00 | 45.80 | 34.55 | 37.40 | 0.00 | - | - | 0 | 112.50% |
| MSFT230331P00325000 | 2023-03-20 9:48AM EDT | 325.00 | 51.95 | 39.70 | 42.25 | 0.00 | - | - | 0 | 124.81% |
| MSFT230331P00335000 | 2023-03-30 1:24PM EDT | 335.00 | 53.05 | 51.15 | 51.40 | 0.00 | - | 3 | 0 | 177.93% |
| MSFT230331P00340000 | 2023-03-30 11:55AM EDT | 340.00 | 56.80 | 55.85 | 56.15 | 0.00 | - | 8 | 0 | 162.89% |
| MSFT230331P00350000 | 2023-03-30 12:37PM EDT | 350.00 | 67.60 | 66.15 | 66.45 | 0.00 | - | 12 | 0 | 217.19% |
