拍板:215.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT230203C00215000 | 2023-01-27 1:16PM EST | 2023-02-03 | 33.15 | 31.50 | 35.40 | +12.40 | +59.76% | 20 | 44 | 58.59% |
| MSFT230210C00215000 | 2023-01-26 3:05PM EST | 2023-02-10 | 32.12 | 31.80 | 35.60 | 0.00 | - | 15 | 29 | 70.28% |
| MSFT230217C00215000 | 2023-01-27 2:34PM EST | 2023-02-17 | 34.00 | 32.65 | 35.80 | +0.38 | +1.13% | 17 | 341 | 58.91% |
| MSFT230224C00215000 | 2023-01-26 3:59PM EST | 2023-02-24 | 33.87 | 32.65 | 36.00 | 0.00 | - | 2 | 14 | 52.32% |
| MSFT230303C00215000 | 2023-01-26 1:56PM EST | 2023-03-03 | 31.00 | 32.30 | 36.30 | 0.00 | - | 9 | 8 | 48.49% |
| MSFT230317C00215000 | 2023-01-27 3:04PM EST | 2023-03-17 | 36.00 | 33.15 | 36.90 | +3.96 | +12.36% | 5 | 328 | 43.71% |
| MSFT230421C00215000 | 2023-01-27 10:25AM EST | 2023-04-21 | 37.05 | 35.35 | 38.35 | +2.10 | +6.01% | 4 | 124 | 38.06% |
| MSFT230616C00215000 | 2023-01-27 3:26PM EST | 2023-06-16 | 41.20 | 39.45 | 41.05 | +1.62 | +4.09% | 56 | 469 | 35.61% |
| MSFT230721C00215000 | 2023-01-25 10:32AM EST | 2023-07-21 | 32.25 | 40.95 | 43.00 | 0.00 | - | 252 | 488 | 35.57% |
| MSFT230818C00215000 | 2023-01-25 2:54PM EST | 2023-08-18 | 39.13 | 42.35 | 45.25 | 0.00 | - | 4 | 3 | 36.87% |
| MSFT230915C00215000 | 2023-01-26 11:08AM EST | 2023-09-15 | 41.18 | 44.35 | 46.45 | 0.00 | - | 62 | 2,633 | 36.44% |
| MSFT240119C00215000 | 2023-01-27 2:22PM EST | 2024-01-19 | 50.98 | 48.65 | 51.95 | +3.58 | +7.55% | 3 | 1,164 | 36.06% |
| MSFT240621C00215000 | 2023-01-27 3:18PM EST | 2024-06-21 | 57.40 | 54.20 | 57.95 | +4.20 | +7.89% | 4 | 1,046 | 36.14% |
| MSFT250117C00215000 | 2023-01-25 12:55PM EST | 2025-01-17 | 57.78 | 61.50 | 65.50 | 0.00 | - | 1 | 487 | 36.70% |
| MSFT250620C00215000 | 2023-01-25 12:55PM EST | 2025-06-20 | 61.07 | 65.00 | 69.50 | 0.00 | - | 2 | 14 | 36.32% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT230203P00215000 | 2023-01-27 3:59PM EST | 2023-02-03 | 0.06 | 0.04 | 0.06 | -0.05 | -45.45% | 959 | 2,446 | 45.70% |
| MSFT230210P00215000 | 2023-01-27 3:58PM EST | 2023-02-10 | 0.15 | 0.14 | 0.18 | -0.09 | -37.50% | 383 | 762 | 38.09% |
| MSFT230217P00215000 | 2023-01-27 3:57PM EST | 2023-02-17 | 0.38 | 0.35 | 0.46 | -0.07 | -15.56% | 762 | 10,199 | 37.04% |
| MSFT230224P00215000 | 2023-01-27 3:51PM EST | 2023-02-24 | 0.53 | 0.51 | 0.63 | -0.07 | -11.67% | 116 | 1,138 | 34.33% |
| MSFT230303P00215000 | 2023-01-27 3:58PM EST | 2023-03-03 | 0.76 | 0.71 | 0.82 | -0.09 | -10.59% | 61 | 296 | 32.64% |
| MSFT230317P00215000 | 2023-01-27 3:59PM EST | 2023-03-17 | 1.31 | 1.28 | 1.35 | -0.07 | -5.07% | 1,625 | 7,566 | 31.38% |
| MSFT230421P00215000 | 2023-01-27 3:34PM EST | 2023-04-21 | 2.30 | 2.32 | 2.59 | -0.27 | -10.51% | 195 | 3,060 | 29.27% |
| MSFT230616P00215000 | 2023-01-27 3:45PM EST | 2023-06-16 | 4.70 | 4.70 | 5.00 | -0.20 | -4.08% | 139 | 8,930 | 29.04% |
| MSFT230721P00215000 | 2023-01-27 3:31PM EST | 2023-07-21 | 5.45 | 5.50 | 5.95 | -0.65 | -10.66% | 387 | 1,738 | 27.98% |
| MSFT230818P00215000 | 2023-01-27 3:06PM EST | 2023-08-18 | 6.50 | 6.40 | 7.05 | -0.50 | -7.14% | 3 | 644 | 28.05% |
| MSFT230915P00215000 | 2023-01-27 3:30PM EST | 2023-09-15 | 7.29 | 6.95 | 7.60 | -0.46 | -5.94% | 754 | 1,905 | 27.25% |
| MSFT240119P00215000 | 2023-01-27 11:35AM EST | 2024-01-19 | 10.00 | 9.60 | 10.50 | -0.47 | -4.49% | 68 | 6,010 | 25.78% |
| MSFT240621P00215000 | 2023-01-27 3:40PM EST | 2024-06-21 | 13.30 | 12.15 | 15.05 | -1.07 | -7.45% | 4 | 851 | 26.35% |
| MSFT250117P00215000 | 2023-01-27 3:05PM EST | 2025-01-17 | 16.45 | 16.70 | 19.50 | -3.00 | -15.42% | 11 | 1,810 | 26.00% |
| MSFT250620P00215000 | 2023-01-27 10:21AM EST | 2025-06-20 | 19.75 | 17.50 | 22.00 | -1.15 | -5.50% | 1 | 7 | 25.52% |
