拍板:175.00
認購期權範圍2023年2月3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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT230210C00175000 | 2023-01-19 12:11PM EST | 2023-02-10 | 57.00 | 71.55 | 75.30 | 0.00 | - | 4 | 10 | 87.11% |
| MSFT230217C00175000 | 2023-01-27 2:00PM EST | 2023-02-17 | 73.85 | 71.60 | 75.30 | +12.31 | +20.00% | 1 | 29 | 72.07% |
| MSFT230224C00175000 | 2023-01-12 10:29AM EST | 2023-02-24 | 63.00 | 71.60 | 75.45 | 0.00 | - | - | 1 | 64.75% |
| MSFT230317C00175000 | 2023-01-25 10:14AM EST | 2023-03-17 | 58.15 | 72.40 | 75.50 | 0.00 | - | 10 | 131 | 56.18% |
| MSFT230421C00175000 | 2023-01-17 12:43PM EST | 2023-04-21 | 67.12 | 72.90 | 76.60 | 0.00 | - | 2 | 70 | 60.97% |
| MSFT230616C00175000 | 2023-01-27 9:44AM EST | 2023-06-16 | 77.35 | 74.50 | 78.00 | +6.75 | +9.56% | 12 | 1,113 | 52.45% |
| MSFT230721C00175000 | 2023-01-04 3:55PM EST | 2023-07-21 | 61.41 | 75.90 | 79.20 | 0.00 | - | 10 | 11 | 50.53% |
| MSFT230915C00175000 | 2023-01-25 12:13PM EST | 2023-09-15 | 70.93 | 77.15 | 80.85 | 0.00 | - | 1 | 155 | 47.97% |
| MSFT240119C00175000 | 2023-01-26 12:16PM EST | 2024-01-19 | 80.24 | 80.50 | 85.00 | 0.00 | - | 1 | 274 | 45.92% |
| MSFT240621C00175000 | 2023-01-26 10:51AM EST | 2024-06-21 | 83.45 | 84.00 | 89.00 | 0.00 | - | 1 | 234 | 43.80% |
| MSFT250117C00175000 | 2023-01-25 3:31PM EST | 2025-01-17 | 84.52 | 89.50 | 93.50 | 0.00 | - | 1 | 999 | 41.76% |
| MSFT250620C00175000 | 2023-01-27 3:12PM EST | 2025-06-20 | 95.60 | 92.00 | 96.50 | +3.60 | +3.91% | 46 | 5 | 40.78% |
認沽盤範圍2023年2月3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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT230203P00175000 | 2023-01-26 3:44PM EST | 2023-02-03 | 0.01 | 0.00 | 0.09 | 0.00 | - | 2 | 589 | 98.05% |
| MSFT230210P00175000 | 2023-01-27 9:30AM EST | 2023-02-10 | 0.02 | 0.00 | 0.05 | +0.01 | +100.00% | 1 | 297 | 65.23% |
| MSFT230217P00175000 | 2023-01-27 3:41PM EST | 2023-02-17 | 0.01 | 0.01 | 0.06 | -0.02 | -66.67% | 3 | 5,393 | 55.08% |
| MSFT230224P00175000 | 2023-01-25 9:38AM EST | 2023-02-24 | 0.09 | 0.00 | 0.06 | 0.00 | - | 7 | 145 | 50.59% |
| MSFT230303P00175000 | 2023-01-26 3:25PM EST | 2023-03-03 | 0.04 | 0.04 | 0.05 | 0.00 | - | 8 | 45 | 44.34% |
| MSFT230317P00175000 | 2023-01-27 2:51PM EST | 2023-03-17 | 0.13 | 0.10 | 0.13 | +0.01 | +8.33% | 24 | 736 | 42.09% |
| MSFT230421P00175000 | 2023-01-27 1:28PM EST | 2023-04-21 | 0.34 | 0.28 | 0.44 | -0.02 | -5.56% | 14 | 1,189 | 38.60% |
| MSFT230616P00175000 | 2023-01-27 3:52PM EST | 2023-06-16 | 1.10 | 1.09 | 1.15 | -0.05 | -4.35% | 19 | 3,482 | 35.91% |
| MSFT230721P00175000 | 2023-01-27 10:17AM EST | 2023-07-21 | 1.44 | 1.38 | 1.52 | -0.06 | -4.00% | 6 | 683 | 34.19% |
| MSFT230818P00175000 | 2023-01-27 1:04PM EST | 2023-08-18 | 1.86 | 1.74 | 2.07 | -0.24 | -11.43% | 94 | 898 | 34.19% |
| MSFT230915P00175000 | 2023-01-27 3:57PM EST | 2023-09-15 | 2.18 | 2.01 | 2.33 | -0.21 | -8.79% | 13 | 2,337 | 33.05% |
| MSFT240119P00175000 | 2023-01-27 10:47AM EST | 2024-01-19 | 3.75 | 3.35 | 3.80 | -0.20 | -5.06% | 13 | 5,029 | 30.48% |
| MSFT240621P00175000 | 2023-01-25 3:52PM EST | 2024-06-21 | 6.70 | 4.30 | 6.55 | 0.00 | - | 1,008 | 482 | 30.44% |
| MSFT250117P00175000 | 2023-01-27 3:18PM EST | 2025-01-17 | 8.20 | 7.45 | 8.55 | +0.10 | +1.23% | 18 | 440 | 28.30% |
| MSFT250620P00175000 | 2023-01-26 3:24PM EST | 2025-06-20 | 10.05 | 8.15 | 11.75 | 0.00 | - | 32 | 86 | 29.26% |
