拍板:155.00
認購期權範圍2023年2月10日
| 合約名稱 | 上次交易日期 | 到期日 | 收市價 | 買盤 | 賣出價 | 變化 | % 變化 | 成交量 | 未平倉合約 | 引伸波幅 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT230217C00155000 | 2023-01-18 1:24PM EST | 2023-02-17 | 81.89 | 101.90 | 105.20 | 0.00 | - | 2 | 21 | 121.00% |
| MSFT230317C00155000 | 2022-12-15 9:35AM EST | 2023-03-17 | 99.65 | 84.15 | 85.95 | 0.00 | - | 2 | 51 | 0.00% |
| MSFT230421C00155000 | 2023-01-19 9:43AM EST | 2023-04-21 | 80.52 | 102.60 | 105.90 | 0.00 | - | 2 | 5 | 63.45% |
| MSFT230616C00155000 | 2022-12-29 12:42PM EST | 2023-06-16 | 89.30 | 93.70 | 96.90 | 0.00 | - | 2 | 351 | 0.00% |
| MSFT230721C00155000 | 2023-01-04 2:17PM EST | 2023-07-21 | 78.43 | 105.05 | 107.60 | 0.00 | - | 100 | 101 | 55.52% |
| MSFT230915C00155000 | 2023-01-12 3:51PM EST | 2023-09-15 | 88.55 | 106.05 | 108.75 | 0.00 | - | 2 | 239 | 52.16% |
| MSFT240119C00155000 | 2023-02-03 12:05PM EST | 2024-01-19 | 113.50 | 108.35 | 111.90 | +18.20 | +19.10% | 10 | 626 | 52.67% |
| MSFT240621C00155000 | 2023-02-02 2:29PM EST | 2024-06-21 | 117.04 | 111.10 | 115.20 | 0.00 | - | 1 | 181 | 49.52% |
| MSFT250117C00155000 | 2023-01-13 2:41PM EST | 2025-01-17 | 99.52 | 114.50 | 119.00 | 0.00 | - | 2 | 189 | 46.63% |
| MSFT250620C00155000 | 2023-02-02 10:44AM EST | 2025-06-20 | 121.23 | 116.50 | 121.00 | 0.00 | - | 2 | 205 | 44.58% |
認沽盤範圍2023年2月10日
| 合約名稱 | 上次交易日期 | 到期日 | 收市價 | 買盤 | 賣出價 | 變化 | % 變化 | 成交量 | 未平倉合約 | 引伸波幅 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT230210P00155000 | 2023-01-25 10:19AM EST | 2023-02-10 | 0.01 | 0.00 | 0.03 | 0.00 | - | 3 | 5 | 134.38% |
| MSFT230217P00155000 | 2023-02-03 10:16AM EST | 2023-02-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 200 | 1,347 | 84.38% |
| MSFT230224P00155000 | 2023-01-26 9:33AM EST | 2023-02-24 | 0.02 | 0.00 | 2.13 | 0.00 | - | 2 | 10 | 127.78% |
| MSFT230303P00155000 | 2023-01-25 11:14AM EST | 2023-03-03 | 0.05 | 0.00 | 0.15 | 0.00 | - | 4 | 22 | 74.41% |
| MSFT230317P00155000 | 2023-02-03 11:36AM EST | 2023-03-17 | 0.02 | 0.00 | 0.03 | -0.02 | -50.00% | 2 | 741 | 51.56% |
| MSFT230421P00155000 | 2023-02-02 9:35AM EST | 2023-04-21 | 0.08 | 0.06 | 0.10 | +0.03 | +60.00% | 1 | 1,519 | 45.90% |
| MSFT230616P00155000 | 2023-02-03 11:59AM EST | 2023-06-16 | 0.35 | 0.41 | 0.48 | -0.02 | -5.41% | 334 | 2,176 | 43.21% |
| MSFT230721P00155000 | 2023-02-02 9:30AM EST | 2023-07-21 | 0.48 | 0.63 | 0.73 | 0.00 | - | 1 | 281 | 41.24% |
| MSFT230818P00155000 | 2023-01-30 12:19PM EST | 2023-08-18 | 0.77 | 0.85 | 1.09 | -0.39 | -33.62% | 10 | 55 | 41.11% |
| MSFT230915P00155000 | 2023-02-02 9:45AM EST | 2023-09-15 | 0.79 | 1.02 | 1.23 | 0.00 | - | 4 | 681 | 39.38% |
| MSFT240119P00155000 | 2023-02-03 3:23PM EST | 2024-01-19 | 2.00 | 1.32 | 2.20 | +0.39 | +24.22% | 7 | 1,067 | 35.71% |
| MSFT240621P00155000 | 2023-02-03 1:50PM EST | 2024-06-21 | 3.28 | 2.60 | 3.70 | +0.07 | +2.18% | 30 | 1,372 | 33.90% |
| MSFT250117P00155000 | 2023-02-03 1:32PM EST | 2025-01-17 | 4.85 | 3.40 | 5.35 | +0.40 | +8.99% | 12 | 990 | 31.65% |
| MSFT250620P00155000 | 2023-02-03 2:00PM EST | 2025-06-20 | 5.80 | 4.35 | 6.75 | -0.80 | -12.12% | 20 | 350 | 30.88% |
