拍板:205.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT230203C00205000 | 2023-01-26 2:54PM EST | 2023-02-03 | 41.12 | 41.45 | 45.35 | 0.00 | - | 2 | 21 | 72.07% |
| MSFT230210C00205000 | 2023-01-26 2:54PM EST | 2023-02-10 | 41.42 | 41.65 | 45.40 | 0.00 | - | 2 | 12 | 54.83% |
| MSFT230217C00205000 | 2023-01-26 1:28PM EST | 2023-02-17 | 40.39 | 41.75 | 45.50 | 0.00 | - | 3 | 104 | 69.42% |
| MSFT230317C00205000 | 2023-01-27 1:16PM EST | 2023-03-17 | 44.30 | 42.55 | 46.30 | +2.58 | +6.18% | 3 | 202 | 49.88% |
| MSFT230421C00205000 | 2023-01-26 9:30AM EST | 2023-04-21 | 42.05 | 44.35 | 48.05 | 0.00 | - | 1 | 243 | 44.58% |
| MSFT230616C00205000 | 2023-01-27 10:08AM EST | 2023-06-16 | 49.31 | 47.65 | 49.75 | +3.26 | +7.08% | 36 | 245 | 38.90% |
| MSFT230721C00205000 | 2023-01-26 10:08AM EST | 2023-07-21 | 46.50 | 49.95 | 51.40 | 0.00 | - | 1 | 9 | 38.34% |
| MSFT230818C00205000 | 2023-01-26 1:44PM EST | 2023-08-18 | 49.51 | 50.80 | 53.45 | 0.00 | - | 2 | 60 | 39.49% |
| MSFT230915C00205000 | 2023-01-27 3:01PM EST | 2023-09-15 | 53.70 | 51.20 | 53.80 | +3.60 | +7.19% | 4 | 92 | 37.63% |
| MSFT240119C00205000 | 2023-01-26 1:31PM EST | 2024-01-19 | 55.18 | 56.35 | 59.65 | 0.00 | - | 2 | 958 | 38.10% |
| MSFT240621C00205000 | 2023-01-27 2:29PM EST | 2024-06-21 | 63.50 | 61.00 | 66.00 | +5.48 | +9.45% | 46 | 247 | 38.62% |
| MSFT250117C00205000 | 2023-01-27 2:48PM EST | 2025-01-17 | 70.41 | 68.00 | 72.00 | +3.91 | +5.88% | 92 | 108 | 37.78% |
| MSFT250620C00205000 | 2023-01-27 12:02PM EST | 2025-06-20 | 74.14 | 71.50 | 76.00 | +3.02 | +4.25% | 3 | 24 | 37.46% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT230203P00205000 | 2023-01-27 3:59PM EST | 2023-02-03 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 24 | 751 | 50.78% |
| MSFT230210P00205000 | 2023-01-27 3:29PM EST | 2023-02-10 | 0.06 | 0.05 | 0.09 | -0.03 | -33.33% | 30 | 896 | 43.95% |
| MSFT230217P00205000 | 2023-01-27 3:58PM EST | 2023-02-17 | 0.19 | 0.15 | 0.26 | -0.02 | -9.52% | 942 | 5,595 | 42.19% |
| MSFT230224P00205000 | 2023-01-27 3:37PM EST | 2023-02-24 | 0.24 | 0.16 | 0.34 | -0.08 | -25.00% | 121 | 786 | 38.28% |
| MSFT230303P00205000 | 2023-01-27 3:44PM EST | 2023-03-03 | 0.36 | 0.35 | 0.44 | -0.07 | -16.28% | 46 | 174 | 35.94% |
| MSFT230317P00205000 | 2023-01-27 3:58PM EST | 2023-03-17 | 0.73 | 0.72 | 0.81 | -0.06 | -7.59% | 3,241 | 9,402 | 34.47% |
| MSFT230421P00205000 | 2023-01-27 3:59PM EST | 2023-04-21 | 1.55 | 1.54 | 1.64 | -0.08 | -4.91% | 293 | 3,510 | 31.35% |
| MSFT230616P00205000 | 2023-01-26 3:49PM EST | 2023-06-16 | 3.22 | 3.30 | 3.55 | -0.33 | -9.30% | 6 | 4,108 | 30.76% |
| MSFT230721P00205000 | 2023-01-26 2:17PM EST | 2023-07-21 | 4.39 | 3.95 | 4.30 | 0.00 | - | 13 | 415 | 29.45% |
| MSFT230818P00205000 | 2023-01-27 11:40AM EST | 2023-08-18 | 4.90 | 4.70 | 5.25 | -0.40 | -7.55% | 53 | 234 | 29.49% |
| MSFT230915P00205000 | 2023-01-27 12:47PM EST | 2023-09-15 | 5.20 | 5.20 | 5.80 | -0.80 | -13.33% | 4 | 2,104 | 28.75% |
| MSFT240119P00205000 | 2023-01-27 3:30PM EST | 2024-01-19 | 7.74 | 7.50 | 8.35 | -1.11 | -12.54% | 23 | 3,843 | 27.02% |
| MSFT240621P00205000 | 2023-01-26 1:55PM EST | 2024-06-21 | 12.15 | 9.95 | 11.45 | 0.00 | - | 2 | 1,213 | 26.26% |
| MSFT250117P00205000 | 2023-01-27 12:33PM EST | 2025-01-17 | 15.70 | 13.90 | 16.50 | +0.55 | +3.63% | 102 | 488 | 26.85% |
| MSFT250620P00205000 | 2023-01-18 1:28PM EST | 2025-06-20 | 21.00 | 14.65 | 19.15 | 0.00 | - | 1 | 18 | 26.55% |
