拍板:160.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT230217C00160000 | 2023-02-02 10:00AM EST | 2023-02-17 | 97.75 | 97.15 | 100.25 | 0.00 | - | 6 | 9 | 123.83% |
| MSFT230317C00160000 | 2023-02-03 2:13PM EST | 2023-03-17 | 98.78 | 97.55 | 100.15 | +14.29 | +16.91% | 8 | 45 | 73.73% |
| MSFT230421C00160000 | 2023-01-11 11:19AM EST | 2023-04-21 | 75.79 | 97.75 | 101.00 | 0.00 | - | 1 | 34 | 61.55% |
| MSFT230616C00160000 | 2023-02-02 2:04PM EST | 2023-06-16 | 107.75 | 99.25 | 102.00 | 0.00 | - | 2 | 155 | 55.46% |
| MSFT230721C00160000 | 2022-12-29 12:32PM EST | 2023-07-21 | 86.55 | 90.05 | 93.05 | 0.00 | - | 2 | 3 | 0.00% |
| MSFT230915C00160000 | 2023-02-02 10:32AM EST | 2023-09-15 | 103.85 | 101.20 | 104.15 | 0.00 | - | 1 | 399 | 50.49% |
| MSFT240119C00160000 | 2023-02-02 3:34PM EST | 2024-01-19 | 107.60 | 104.00 | 107.50 | 0.00 | - | 3 | 823 | 51.44% |
| MSFT240621C00160000 | 2023-02-02 3:34PM EST | 2024-06-21 | 110.95 | 106.65 | 110.95 | 0.00 | - | 2 | 141 | 48.45% |
| MSFT250117C00160000 | 2023-01-26 2:08PM EST | 2025-01-17 | 100.93 | 110.50 | 115.00 | 0.00 | - | 2 | 188 | 45.81% |
| MSFT250620C00160000 | 2023-02-03 3:28PM EST | 2025-06-20 | 116.37 | 112.50 | 117.00 | +7.37 | +6.76% | 1 | 14 | 43.75% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT230210P00160000 | 2023-02-01 2:47PM EST | 2023-02-10 | 0.01 | 0.00 | 0.03 | 0.00 | - | 2 | 59 | 126.56% |
| MSFT230217P00160000 | 2023-02-03 11:02AM EST | 2023-02-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 300 | 5,017 | 78.13% |
| MSFT230224P00160000 | 2023-01-30 11:18AM EST | 2023-02-24 | 0.02 | 0.00 | 2.13 | 0.00 | - | 20 | 25 | 120.95% |
| MSFT230303P00160000 | 2023-01-23 11:17AM EST | 2023-03-03 | 0.10 | 0.00 | 0.21 | 0.00 | - | 4 | 11 | 73.05% |
| MSFT230317P00160000 | 2023-02-03 3:42PM EST | 2023-03-17 | 0.03 | 0.01 | 0.04 | +0.01 | +50.00% | 3 | 838 | 50.78% |
| MSFT230421P00160000 | 2023-02-03 2:34PM EST | 2023-04-21 | 0.12 | 0.09 | 0.28 | +0.03 | +33.33% | 130 | 2,277 | 49.51% |
| MSFT230616P00160000 | 2023-02-03 3:42PM EST | 2023-06-16 | 0.58 | 0.52 | 0.59 | +0.15 | +34.88% | 150 | 2,201 | 42.26% |
| MSFT230721P00160000 | 2023-02-02 1:12PM EST | 2023-07-21 | 0.57 | 0.77 | 0.87 | 0.00 | - | 187 | 435 | 40.28% |
| MSFT230818P00160000 | 2023-02-03 2:49PM EST | 2023-08-18 | 1.10 | 1.02 | 1.29 | +0.24 | +27.91% | 6 | 530 | 40.26% |
| MSFT230915P00160000 | 2023-02-03 2:29PM EST | 2023-09-15 | 1.32 | 1.21 | 1.51 | +0.30 | +29.41% | 5 | 1,317 | 38.92% |
| MSFT240119P00160000 | 2023-02-03 2:41PM EST | 2024-01-19 | 2.36 | 1.26 | 2.60 | +0.27 | +12.92% | 4 | 1,428 | 35.26% |
| MSFT240621P00160000 | 2023-02-03 12:58PM EST | 2024-06-21 | 3.30 | 0.00 | 4.30 | -0.03 | -0.90% | 25 | 1,395 | 33.59% |
| MSFT250117P00160000 | 2023-02-03 1:15PM EST | 2025-01-17 | 5.15 | 3.95 | 6.25 | -1.13 | -17.99% | 4 | 1,107 | 31.61% |
| MSFT250620P00160000 | 2023-02-03 3:53PM EST | 2025-06-20 | 7.20 | 4.95 | 7.20 | -0.20 | -2.70% | 1 | 312 | 30.04% |
