拍板:185.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT230210C00185000 | 2023-01-11 9:43AM EST | 2023-02-10 | 50.00 | 78.60 | 80.35 | 0.00 | - | - | 1 | 207.28% |
| MSFT230217C00185000 | 2023-01-31 1:47PM EST | 2023-02-17 | 61.27 | 78.20 | 80.40 | 0.00 | - | 3 | 62 | 120.41% |
| MSFT230224C00185000 | 2023-02-06 10:31AM EST | 2023-02-24 | 70.51 | 78.50 | 80.20 | 0.00 | - | 1 | 5 | 95.17% |
| MSFT230303C00185000 | 2023-02-01 2:18PM EST | 2023-03-03 | 62.80 | 78.60 | 80.35 | 0.00 | - | 4 | 5 | 82.89% |
| MSFT230317C00185000 | 2023-02-02 2:44PM EST | 2023-03-17 | 76.91 | 78.95 | 80.45 | 0.00 | - | 1 | 262 | 69.17% |
| MSFT230421C00185000 | 2023-02-07 11:27AM EST | 2023-04-21 | 80.07 | 78.80 | 81.45 | +24.48 | +44.04% | 12 | 141 | 53.59% |
| MSFT230519C00185000 | 2023-02-02 1:47PM EST | 2023-05-19 | 80.37 | 81.20 | 82.70 | 0.00 | - | - | 1 | 55.20% |
| MSFT230616C00185000 | 2023-01-27 10:08AM EST | 2023-06-16 | 67.10 | 81.30 | 83.40 | 0.00 | - | 1 | 371 | 50.46% |
| MSFT230721C00185000 | 2023-01-06 9:55AM EST | 2023-07-21 | 45.60 | 76.65 | 79.75 | 0.00 | - | 1 | 21 | 33.88% |
| MSFT230818C00185000 | 2023-01-27 3:58PM EST | 2023-08-18 | 69.54 | 83.70 | 85.75 | 0.00 | - | 2 | 1 | 50.82% |
| MSFT230915C00185000 | 2023-02-06 10:42AM EST | 2023-09-15 | 77.78 | 84.60 | 86.60 | 0.00 | - | 1 | 428 | 49.45% |
| MSFT240119C00185000 | 2023-02-02 1:38PM EST | 2024-01-19 | 87.44 | 88.25 | 91.35 | 0.00 | - | 4 | 398 | 47.49% |
| MSFT240621C00185000 | 2023-02-07 9:37AM EST | 2024-06-21 | 91.18 | 93.05 | 95.80 | +3.49 | +3.98% | 4 | 962 | 45.25% |
| MSFT250117C00185000 | 2023-02-07 9:54AM EST | 2025-01-17 | 96.50 | 97.00 | 101.00 | +0.34 | +0.35% | 1 | 280 | 43.33% |
| MSFT250620C00185000 | 2023-02-02 11:24AM EST | 2025-06-20 | 97.00 | 100.00 | 104.00 | 0.00 | - | 3 | 5 | 42.01% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT230210P00185000 | 2023-02-06 3:20PM EST | 2023-02-10 | 0.01 | 0.00 | 0.49 | 0.00 | - | 21 | 368 | 161.33% |
| MSFT230217P00185000 | 2023-02-07 11:37AM EST | 2023-02-17 | 0.01 | 0.00 | 0.09 | 0.00 | - | 24 | 1,176 | 78.52% |
| MSFT230224P00185000 | 2023-02-07 12:03PM EST | 2023-02-24 | 0.03 | 0.00 | 0.02 | +0.02 | +200.00% | 5 | 217 | 53.13% |
| MSFT230303P00185000 | 2023-02-02 10:20AM EST | 2023-03-03 | 0.02 | 0.00 | 0.04 | 0.00 | - | 15 | 101 | 51.56% |
| MSFT230310P00185000 | 2023-02-07 10:50AM EST | 2023-03-10 | 0.05 | 0.01 | 0.06 | -0.01 | -16.67% | 4 | 13 | 47.46% |
| MSFT230317P00185000 | 2023-02-07 11:17AM EST | 2023-03-17 | 0.08 | 0.06 | 0.08 | -0.03 | -27.27% | 14 | 3,314 | 44.53% |
| MSFT230421P00185000 | 2023-02-07 12:02PM EST | 2023-04-21 | 0.33 | 0.32 | 0.35 | -0.13 | -28.26% | 219 | 800 | 39.60% |
| MSFT230519P00185000 | 2023-02-07 10:08AM EST | 2023-05-19 | 0.95 | 0.78 | 0.86 | -0.14 | -12.84% | 1 | 28 | 39.55% |
| MSFT230616P00185000 | 2023-02-07 9:33AM EST | 2023-06-16 | 1.39 | 1.16 | 1.25 | -0.16 | -10.32% | 1 | 2,105 | 37.83% |
| MSFT230721P00185000 | 2023-02-06 12:10PM EST | 2023-07-21 | 1.74 | 1.61 | 1.73 | -0.29 | -14.29% | 1 | 731 | 36.13% |
| MSFT230818P00185000 | 2023-02-02 3:45PM EST | 2023-08-18 | 2.06 | 2.14 | 2.34 | 0.00 | - | 5 | 888 | 35.97% |
| MSFT230915P00185000 | 2023-02-07 11:32AM EST | 2023-09-15 | 2.55 | 2.38 | 2.85 | -0.38 | -12.97% | 2 | 1,180 | 35.40% |
| MSFT240119P00185000 | 2023-02-07 11:58AM EST | 2024-01-19 | 4.11 | 3.90 | 4.40 | +0.31 | +8.16% | 1 | 1,633 | 32.03% |
| MSFT240621P00185000 | 2023-02-07 10:43AM EST | 2024-06-21 | 6.45 | 5.35 | 7.75 | -0.25 | -3.73% | 11 | 1,086 | 32.25% |
| MSFT250117P00185000 | 2023-02-03 1:15PM EST | 2025-01-17 | 8.85 | 7.80 | 10.35 | 0.00 | - | 2 | 230 | 30.26% |
| MSFT250620P00185000 | 2023-02-07 11:30AM EST | 2025-06-20 | 9.60 | 8.25 | 11.90 | -0.45 | -4.48% | 2 | 53 | 29.07% |
