拍板:220.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT230210C00220000 | 2023-02-06 10:11AM EST | 2023-02-10 | 37.15 | 41.35 | 44.65 | 0.00 | - | 1 | 82 | 0.00% |
| MSFT230217C00220000 | 2023-02-07 10:18AM EST | 2023-02-17 | 42.00 | 41.50 | 44.70 | +4.90 | +13.21% | 4 | 2,163 | 0.00% |
| MSFT230224C00220000 | 2023-02-07 12:19PM EST | 2023-02-24 | 44.33 | 41.50 | 44.70 | +12.93 | +41.18% | 1 | 48 | 0.00% |
| MSFT230303C00220000 | 2023-02-07 9:31AM EST | 2023-03-03 | 40.66 | 42.05 | 44.55 | -0.74 | -1.79% | 1 | 10 | 0.00% |
| MSFT230310C00220000 | 2023-01-31 12:19PM EST | 2023-03-10 | 28.00 | 42.15 | 45.50 | 0.00 | - | 3 | 4 | 0.00% |
| MSFT230317C00220000 | 2023-02-07 1:29PM EST | 2023-03-17 | 45.57 | 42.50 | 45.15 | +6.42 | +16.40% | 61 | 1,738 | 0.00% |
| MSFT230421C00220000 | 2023-02-07 1:36PM EST | 2023-04-21 | 45.70 | 44.90 | 48.15 | +6.05 | +15.26% | 8 | 372 | 36.99% |
| MSFT230519C00220000 | 2023-02-07 1:06PM EST | 2023-05-19 | 51.50 | 46.85 | 49.25 | +4.57 | +9.74% | 2 | 17 | 35.32% |
| MSFT230616C00220000 | 2023-02-07 1:52PM EST | 2023-06-16 | 49.12 | 48.45 | 50.35 | +4.53 | +10.16% | 10 | 1,713 | 34.33% |
| MSFT230721C00220000 | 2023-02-06 12:47PM EST | 2023-07-21 | 46.36 | 50.40 | 52.75 | 0.00 | - | 2 | 171 | 35.80% |
| MSFT230818C00220000 | 2023-02-06 1:37PM EST | 2023-08-18 | 47.44 | 52.05 | 54.40 | 0.00 | - | 1 | 55 | 36.24% |
| MSFT230915C00220000 | 2023-02-06 10:33AM EST | 2023-09-15 | 48.00 | 53.60 | 54.90 | 0.00 | - | 1 | 182 | 34.73% |
| MSFT240119C00220000 | 2023-02-07 1:46PM EST | 2024-01-19 | 60.00 | 59.10 | 61.75 | +4.30 | +7.72% | 53 | 1,792 | 36.57% |
| MSFT240621C00220000 | 2023-02-07 12:54PM EST | 2024-06-21 | 70.21 | 64.65 | 69.00 | +8.51 | +13.79% | 115 | 538 | 37.75% |
| MSFT250117C00220000 | 2023-02-07 12:26PM EST | 2025-01-17 | 73.75 | 71.00 | 75.00 | +5.88 | +8.66% | 2 | 284 | 36.65% |
| MSFT250620C00220000 | 2023-02-07 1:49PM EST | 2025-06-20 | 77.85 | 74.50 | 79.50 | +14.85 | +23.57% | 53 | 89 | 36.57% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT230210P00220000 | 2023-02-07 11:42AM EST | 2023-02-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | 11 | 1,340 | 59.38% |
| MSFT230217P00220000 | 2023-02-07 1:52PM EST | 2023-02-17 | 0.07 | 0.05 | 0.07 | -0.07 | -50.00% | 314 | 14,186 | 46.88% |
| MSFT230224P00220000 | 2023-02-07 1:19PM EST | 2023-02-24 | 0.11 | 0.15 | 0.17 | -0.16 | -59.26% | 121 | 1,697 | 41.55% |
| MSFT230303P00220000 | 2023-02-07 1:55PM EST | 2023-03-03 | 0.29 | 0.26 | 0.31 | -0.16 | -35.56% | 88 | 570 | 38.89% |
| MSFT230310P00220000 | 2023-02-07 1:05PM EST | 2023-03-10 | 0.32 | 0.40 | 0.49 | -0.34 | -51.52% | 25 | 379 | 37.40% |
| MSFT230317P00220000 | 2023-02-07 2:02PM EST | 2023-03-17 | 0.69 | 0.68 | 0.71 | -0.26 | -27.37% | 1,590 | 10,340 | 36.55% |
| MSFT230324P00220000 | 2023-02-07 1:35PM EST | 2023-03-24 | 0.95 | 0.83 | 1.00 | -0.26 | -21.49% | 183 | 97 | 36.33% |
| MSFT230421P00220000 | 2023-02-07 1:57PM EST | 2023-04-21 | 1.90 | 1.79 | 1.84 | -0.37 | -16.30% | 632 | 7,246 | 33.45% |
| MSFT230519P00220000 | 2023-02-07 1:18PM EST | 2023-05-19 | 2.91 | 3.30 | 3.40 | -1.02 | -25.95% | 299 | 187 | 34.35% |
| MSFT230616P00220000 | 2023-02-07 1:19PM EST | 2023-06-16 | 3.75 | 4.05 | 4.30 | -1.15 | -23.47% | 114 | 7,447 | 33.00% |
| MSFT230721P00220000 | 2023-02-07 1:43PM EST | 2023-07-21 | 5.20 | 5.10 | 5.35 | -0.75 | -12.61% | 49 | 1,788 | 31.78% |
| MSFT230818P00220000 | 2023-02-07 12:47PM EST | 2023-08-18 | 5.85 | 6.10 | 6.35 | -1.20 | -17.02% | 5 | 458 | 31.44% |
| MSFT230915P00220000 | 2023-02-07 12:45PM EST | 2023-09-15 | 6.70 | 6.45 | 7.90 | -1.15 | -14.65% | 8 | 3,100 | 32.22% |
| MSFT240119P00220000 | 2023-02-07 1:40PM EST | 2024-01-19 | 9.89 | 9.30 | 10.20 | -0.82 | -7.66% | 136 | 7,345 | 28.89% |
| MSFT240621P00220000 | 2023-02-07 2:01PM EST | 2024-06-21 | 13.46 | 12.30 | 13.50 | -0.24 | -1.75% | 262 | 2,551 | 27.63% |
| MSFT250117P00220000 | 2023-02-07 1:32PM EST | 2025-01-17 | 17.00 | 15.80 | 18.50 | -1.55 | -8.36% | 1 | 2,167 | 27.55% |
| MSFT250620P00220000 | 2023-02-03 2:36PM EST | 2025-06-20 | 17.75 | 16.25 | 20.45 | -0.15 | -0.84% | 3 | 31 | 26.48% |
