拍板:210.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT230203C00210000 | 2023-01-27 12:40PM EST | 2023-02-03 | 39.03 | 36.45 | 40.25 | +3.03 | +8.42% | 15 | 38 | 61.82% |
| MSFT230210C00210000 | 2023-01-26 12:09PM EST | 2023-02-10 | 35.75 | 37.15 | 39.70 | 0.00 | - | 2 | 17 | 68.19% |
| MSFT230217C00210000 | 2023-01-27 3:00PM EST | 2023-02-17 | 39.50 | 36.85 | 40.60 | +2.60 | +7.05% | 54 | 12,869 | 63.83% |
| MSFT230224C00210000 | 2023-01-26 3:16PM EST | 2023-02-24 | 37.50 | 37.40 | 40.80 | 0.00 | - | 21 | 43 | 56.69% |
| MSFT230303C00210000 | 2023-01-25 9:31AM EST | 2023-03-03 | 26.54 | 37.70 | 41.00 | 0.00 | - | 1 | 3 | 51.94% |
| MSFT230317C00210000 | 2023-01-27 3:50PM EST | 2023-03-17 | 40.04 | 38.50 | 41.65 | +1.31 | +3.38% | 28 | 206 | 47.13% |
| MSFT230421C00210000 | 2023-01-26 9:37AM EST | 2023-04-21 | 38.16 | 40.95 | 42.65 | 0.00 | - | 1 | 125 | 39.50% |
| MSFT230616C00210000 | 2023-01-27 3:28PM EST | 2023-06-16 | 46.50 | 43.90 | 46.00 | +3.43 | +7.96% | 5 | 608 | 38.71% |
| MSFT230721C00210000 | 2023-01-26 12:09PM EST | 2023-07-21 | 44.17 | 45.45 | 47.60 | 0.00 | - | 14 | 144 | 37.81% |
| MSFT230818C00210000 | 2023-01-23 3:34PM EST | 2023-08-18 | 44.57 | 47.20 | 49.10 | 0.00 | - | 2 | 3 | 37.80% |
| MSFT230915C00210000 | 2023-01-27 3:58PM EST | 2023-09-15 | 49.16 | 47.90 | 50.05 | +5.43 | +12.42% | 6 | 251 | 37.00% |
| MSFT240119C00210000 | 2023-01-27 2:39PM EST | 2024-01-19 | 54.60 | 52.85 | 55.35 | +2.05 | +3.90% | 19 | 1,822 | 36.56% |
| MSFT240621C00210000 | 2023-01-27 3:44PM EST | 2024-06-21 | 60.70 | 57.55 | 62.45 | +2.70 | +4.66% | 2 | 5,300 | 37.88% |
| MSFT250117C00210000 | 2023-01-27 2:49PM EST | 2025-01-17 | 67.37 | 65.00 | 68.50 | +3.12 | +4.86% | 5 | 666 | 37.05% |
| MSFT250620C00210000 | 2023-01-27 12:02PM EST | 2025-06-20 | 70.98 | 68.00 | 73.00 | +5.97 | +9.18% | 4 | 40 | 37.10% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT230203P00210000 | 2023-01-27 3:51PM EST | 2023-02-03 | 0.03 | 0.02 | 0.03 | -0.03 | -50.00% | 421 | 1,750 | 48.05% |
| MSFT230210P00210000 | 2023-01-27 3:42PM EST | 2023-02-10 | 0.09 | 0.08 | 0.12 | -0.06 | -40.00% | 241 | 867 | 40.72% |
| MSFT230217P00210000 | 2023-01-27 3:58PM EST | 2023-02-17 | 0.27 | 0.22 | 0.31 | -0.04 | -12.90% | 588 | 15,018 | 38.87% |
| MSFT230224P00210000 | 2023-01-27 3:56PM EST | 2023-02-24 | 0.40 | 0.35 | 0.47 | -0.03 | -6.98% | 55 | 577 | 36.43% |
| MSFT230303P00210000 | 2023-01-27 3:59PM EST | 2023-03-03 | 0.55 | 0.52 | 0.59 | -0.05 | -8.33% | 20 | 705 | 34.16% |
| MSFT230317P00210000 | 2023-01-27 3:52PM EST | 2023-03-17 | 0.98 | 0.87 | 1.00 | -0.03 | -2.97% | 1,481 | 12,340 | 32.57% |
| MSFT230421P00210000 | 2023-01-27 3:59PM EST | 2023-04-21 | 1.96 | 1.82 | 2.06 | -0.07 | -3.45% | 618 | 2,908 | 30.29% |
| MSFT230616P00210000 | 2023-01-27 3:34PM EST | 2023-06-16 | 3.80 | 3.95 | 4.15 | -0.35 | -8.43% | 39 | 8,484 | 29.71% |
| MSFT230721P00210000 | 2023-01-27 3:34PM EST | 2023-07-21 | 4.57 | 4.70 | 5.10 | -0.43 | -8.60% | 250 | 1,249 | 28.79% |
| MSFT230818P00210000 | 2023-01-26 1:28PM EST | 2023-08-18 | 5.80 | 5.50 | 6.10 | -0.80 | -12.12% | 1 | 553 | 28.78% |
| MSFT230915P00210000 | 2023-01-27 2:49PM EST | 2023-09-15 | 5.98 | 6.00 | 6.65 | -0.77 | -11.41% | 85 | 5,052 | 28.00% |
| MSFT240119P00210000 | 2023-01-27 3:28PM EST | 2024-01-19 | 8.75 | 8.50 | 9.45 | -0.44 | -4.79% | 187 | 10,921 | 26.51% |
| MSFT240621P00210000 | 2023-01-27 2:37PM EST | 2024-06-21 | 12.10 | 11.05 | 13.15 | -0.78 | -6.06% | 5 | 2,158 | 26.27% |
| MSFT250117P00210000 | 2023-01-27 2:37PM EST | 2025-01-17 | 15.50 | 15.25 | 18.00 | -1.10 | -6.63% | 89 | 2,319 | 26.46% |
| MSFT250620P00210000 | 2023-01-26 3:25PM EST | 2025-06-20 | 17.99 | 16.00 | 20.50 | 0.00 | - | 3 | 20 | 26.01% |
