拍板:195.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT230217C00195000 | 2023-02-01 3:28PM EST | 2023-02-17 | 58.36 | 61.95 | 65.55 | 0.00 | - | 1 | 78 | 76.71% |
| MSFT230317C00195000 | 2023-02-03 1:12PM EST | 2023-03-17 | 65.00 | 62.40 | 65.45 | -2.85 | -4.20% | 1 | 77 | 62.98% |
| MSFT230421C00195000 | 2023-02-01 3:28PM EST | 2023-04-21 | 60.14 | 63.70 | 67.25 | 0.00 | - | 1 | 192 | 55.59% |
| MSFT230616C00195000 | 2023-01-25 1:00PM EST | 2023-06-16 | 49.80 | 65.75 | 69.25 | 0.00 | - | 2 | 161 | 48.62% |
| MSFT230721C00195000 | 2023-01-23 12:15PM EST | 2023-07-21 | 56.30 | 67.50 | 70.80 | 0.00 | - | 1 | 20 | 47.19% |
| MSFT230818C00195000 | 2023-01-23 11:06AM EST | 2023-08-18 | 57.42 | 68.90 | 71.80 | 0.00 | - | - | 9 | 45.91% |
| MSFT230915C00195000 | 2023-02-03 9:53AM EST | 2023-09-15 | 73.00 | 69.45 | 72.15 | +2.00 | +2.82% | 4 | 54 | 43.66% |
| MSFT240119C00195000 | 2023-02-03 2:16PM EST | 2024-01-19 | 75.41 | 74.70 | 77.55 | +10.96 | +17.01% | 9 | 239 | 43.16% |
| MSFT240621C00195000 | 2023-02-01 9:50AM EST | 2024-06-21 | 70.58 | 78.60 | 81.85 | 0.00 | - | 1 | 203 | 41.06% |
| MSFT250117C00195000 | 2023-02-02 10:29AM EST | 2025-01-17 | 86.10 | 84.00 | 88.00 | 0.00 | - | 1 | 1,051 | 40.37% |
| MSFT250620C00195000 | 2023-01-25 9:30AM EST | 2025-06-20 | 70.70 | 87.00 | 91.00 | 0.00 | - | 1 | 27 | 39.15% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT230210P00195000 | 2023-02-03 11:28AM EST | 2023-02-10 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 1 | 479 | 65.63% |
| MSFT230217P00195000 | 2023-02-03 3:31PM EST | 2023-02-17 | 0.04 | 0.03 | 0.07 | +0.01 | +33.33% | 30 | 5,893 | 57.42% |
| MSFT230224P00195000 | 2023-02-03 1:27PM EST | 2023-02-24 | 0.04 | 0.02 | 0.06 | -0.01 | -20.00% | 1 | 327 | 47.85% |
| MSFT230303P00195000 | 2023-02-03 2:55PM EST | 2023-03-03 | 0.09 | 0.06 | 0.10 | +0.02 | +28.57% | 23 | 331 | 44.14% |
| MSFT230317P00195000 | 2023-02-03 3:40PM EST | 2023-03-17 | 0.26 | 0.22 | 0.25 | +0.09 | +52.94% | 302 | 3,867 | 41.02% |
| MSFT230421P00195000 | 2023-02-03 3:59PM EST | 2023-04-21 | 0.71 | 0.71 | 0.75 | +0.18 | +33.96% | 694 | 4,272 | 36.77% |
| MSFT230616P00195000 | 2023-02-03 3:57PM EST | 2023-06-16 | 2.00 | 1.97 | 2.10 | +0.48 | +31.58% | 46 | 1,722 | 35.40% |
| MSFT230721P00195000 | 2023-02-03 3:02PM EST | 2023-07-21 | 2.74 | 2.59 | 2.75 | +0.72 | +35.64% | 92 | 572 | 33.91% |
| MSFT230818P00195000 | 2023-02-03 10:32AM EST | 2023-08-18 | 2.58 | 2.91 | 3.55 | -0.19 | -6.86% | 5 | 347 | 33.85% |
| MSFT230915P00195000 | 2023-02-03 3:17PM EST | 2023-09-15 | 3.90 | 3.60 | 3.95 | +0.60 | +18.18% | 1 | 1,148 | 32.73% |
| MSFT240119P00195000 | 2023-02-03 3:31PM EST | 2024-01-19 | 5.89 | 4.85 | 6.20 | +0.99 | +20.20% | 170 | 9,270 | 30.53% |
| MSFT240621P00195000 | 2023-02-01 3:06PM EST | 2024-06-21 | 7.90 | 6.50 | 8.80 | 0.00 | - | 8 | 536 | 29.13% |
| MSFT250117P00195000 | 2023-02-03 10:30AM EST | 2025-01-17 | 10.05 | 10.15 | 12.30 | -0.50 | -4.74% | 29 | 1,383 | 28.28% |
| MSFT250620P00195000 | 2023-02-02 9:56AM EST | 2025-06-20 | 12.39 | 10.70 | 14.20 | 0.00 | - | 1 | 44 | 27.44% |
