拍板:165.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT230210C00165000 | 2023-02-03 2:07PM EST | 2023-02-10 | 93.57 | 98.65 | 100.05 | 0.00 | - | 1 | 2 | 231.84% |
| MSFT230217C00165000 | 2022-11-30 1:38PM EST | 2023-02-17 | 80.77 | 74.85 | 76.75 | 0.00 | - | 1 | 1 | 0.00% |
| MSFT230224C00165000 | 2023-01-12 1:30PM EST | 2023-02-24 | 74.22 | 98.15 | 100.25 | 0.00 | - | - | 1 | 103.42% |
| MSFT230303C00165000 | 2023-02-06 1:29PM EST | 2023-03-03 | 91.00 | 98.25 | 99.75 | 0.00 | - | 5 | 4 | 78.22% |
| MSFT230317C00165000 | 2023-01-25 2:38PM EST | 2023-03-17 | 76.55 | 98.85 | 100.05 | 0.00 | - | 1 | 77 | 76.51% |
| MSFT230324C00165000 | 2023-02-03 3:17PM EST | 2023-03-24 | 93.60 | 98.60 | 100.40 | 0.00 | - | 6 | 3 | 71.39% |
| MSFT230421C00165000 | 2023-01-09 12:45PM EST | 2023-04-21 | 67.92 | 99.50 | 100.95 | 0.00 | - | 1 | 48 | 64.87% |
| MSFT230519C00165000 | 2023-02-02 10:41AM EST | 2023-05-19 | 97.00 | 100.30 | 102.05 | 0.00 | - | - | 10 | 62.11% |
| MSFT230616C00165000 | 2023-02-07 10:46AM EST | 2023-06-16 | 99.97 | 100.55 | 102.65 | +21.61 | +27.58% | 18 | 283 | 57.32% |
| MSFT230721C00165000 | 2022-12-30 10:37AM EST | 2023-07-21 | 79.10 | 85.30 | 88.40 | 0.00 | - | 2 | 3 | 0.00% |
| MSFT230818C00165000 | 2023-01-17 3:33PM EST | 2023-08-18 | 80.90 | 102.40 | 104.55 | 0.00 | - | - | 0 | 54.16% |
| MSFT230915C00165000 | 2022-12-14 2:47PM EST | 2023-09-15 | 98.57 | 78.85 | 82.25 | 0.00 | - | 19 | 279 | 0.00% |
| MSFT240119C00165000 | 2023-02-02 2:06PM EST | 2024-01-19 | 106.20 | 105.50 | 108.80 | 0.00 | - | 2 | 618 | 52.03% |
| MSFT240621C00165000 | 2023-02-02 12:48PM EST | 2024-06-21 | 108.85 | 108.55 | 112.50 | 0.00 | - | 2 | 158 | 49.04% |
| MSFT250117C00165000 | 2023-02-06 3:36PM EST | 2025-01-17 | 107.50 | 112.50 | 117.00 | 0.00 | - | 2 | 285 | 46.61% |
| MSFT250620C00165000 | 2023-01-27 1:59PM EST | 2025-06-20 | 100.95 | 114.50 | 119.00 | 0.00 | - | 34 | 29 | 44.37% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT230210P00165000 | 2023-01-31 3:52PM EST | 2023-02-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 42 | 137.50% |
| MSFT230217P00165000 | 2023-02-06 3:12PM EST | 2023-02-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 117 | 937 | 84.38% |
| MSFT230224P00165000 | 2023-02-06 9:47AM EST | 2023-02-24 | 0.01 | 0.00 | 0.01 | 0.00 | - | 64 | 152 | 65.63% |
| MSFT230303P00165000 | 2023-01-27 11:33AM EST | 2023-03-03 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 7 | 58.59% |
| MSFT230310P00165000 | 2023-01-31 9:49AM EST | 2023-03-10 | 0.04 | 0.01 | 0.04 | 0.00 | - | - | 6 | 56.25% |
| MSFT230317P00165000 | 2023-02-06 2:39PM EST | 2023-03-17 | 0.03 | 0.01 | 0.03 | 0.00 | - | 10 | 1,476 | 50.00% |
| MSFT230421P00165000 | 2023-02-07 9:41AM EST | 2023-04-21 | 0.12 | 0.10 | 0.13 | -0.05 | -29.41% | 6 | 2,353 | 44.34% |
| MSFT230519P00165000 | 2023-02-06 11:18AM EST | 2023-05-19 | 0.46 | 0.31 | 0.38 | 0.00 | - | 3 | 4 | 43.82% |
| MSFT230616P00165000 | 2023-02-07 11:49AM EST | 2023-06-16 | 0.56 | 0.52 | 0.60 | -0.24 | -30.00% | 6 | 1,477 | 41.80% |
| MSFT230721P00165000 | 2023-02-02 12:07PM EST | 2023-07-21 | 0.78 | 0.82 | 0.90 | 0.00 | - | 6 | 754 | 39.91% |
| MSFT230818P00165000 | 2023-02-06 9:48AM EST | 2023-08-18 | 1.35 | 1.14 | 1.26 | 0.00 | - | 2 | 934 | 39.40% |
| MSFT230915P00165000 | 2023-02-06 12:15PM EST | 2023-09-15 | 1.63 | 1.30 | 1.55 | 0.00 | - | 6 | 931 | 38.46% |
| MSFT240119P00165000 | 2023-02-07 11:17AM EST | 2024-01-19 | 2.49 | 2.24 | 2.70 | -0.16 | -6.04% | 101 | 1,967 | 34.92% |
| MSFT240621P00165000 | 2023-02-06 3:56PM EST | 2024-06-21 | 3.71 | 3.10 | 4.30 | 0.00 | - | 20 | 670 | 32.92% |
| MSFT250117P00165000 | 2023-02-03 1:16PM EST | 2025-01-17 | 5.80 | 4.20 | 7.10 | 0.00 | - | 169 | 432 | 32.28% |
| MSFT250620P00165000 | 2023-01-30 1:52PM EST | 2025-06-20 | 8.40 | 6.50 | 8.40 | 0.00 | - | 27 | 168 | 31.00% |
