拍板:225.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT230203C00225000 | 2023-01-27 3:35PM EST | 2023-02-03 | 25.01 | 22.25 | 25.40 | +3.01 | +13.68% | 36 | 759 | 51.71% |
| MSFT230210C00225000 | 2023-01-26 3:03PM EST | 2023-02-10 | 22.50 | 22.20 | 25.80 | 0.00 | - | 139 | 351 | 56.06% |
| MSFT230217C00225000 | 2023-01-27 3:35PM EST | 2023-02-17 | 25.78 | 22.40 | 26.00 | +1.53 | +6.31% | 117 | 4,892 | 47.07% |
| MSFT230224C00225000 | 2023-01-27 1:28PM EST | 2023-02-24 | 24.30 | 23.80 | 25.50 | +0.30 | +1.25% | 5 | 54 | 37.89% |
| MSFT230303C00225000 | 2023-01-27 3:41PM EST | 2023-03-03 | 26.60 | 24.30 | 25.40 | +4.60 | +20.91% | 5 | 5 | 33.35% |
| MSFT230317C00225000 | 2023-01-27 3:10PM EST | 2023-03-17 | 27.35 | 25.45 | 27.10 | +1.70 | +6.63% | 28 | 2,194 | 35.24% |
| MSFT230421C00225000 | 2023-01-27 3:58PM EST | 2023-04-21 | 28.75 | 27.65 | 29.70 | +0.79 | +2.83% | 8 | 5,030 | 34.14% |
| MSFT230616C00225000 | 2023-01-27 11:04AM EST | 2023-06-16 | 32.29 | 31.30 | 33.15 | +2.10 | +6.96% | 40 | 3,104 | 33.28% |
| MSFT230721C00225000 | 2023-01-26 2:42PM EST | 2023-07-21 | 33.20 | 34.05 | 36.20 | 0.00 | - | 12 | 116 | 34.95% |
| MSFT230818C00225000 | 2023-01-27 10:26AM EST | 2023-08-18 | 36.22 | 35.20 | 37.35 | +2.22 | +6.53% | 1 | 26 | 34.23% |
| MSFT230915C00225000 | 2023-01-27 9:30AM EST | 2023-09-15 | 38.07 | 36.30 | 39.00 | +0.77 | +2.06% | 1 | 5,935 | 34.46% |
| MSFT240119C00225000 | 2023-01-27 3:46PM EST | 2024-01-19 | 44.00 | 42.25 | 44.80 | +1.45 | +3.41% | 8 | 1,354 | 34.34% |
| MSFT240621C00225000 | 2023-01-27 3:08PM EST | 2024-06-21 | 52.05 | 49.00 | 52.00 | +4.80 | +10.16% | 2 | 441 | 35.50% |
| MSFT250117C00225000 | 2023-01-27 11:08AM EST | 2025-01-17 | 56.51 | 55.00 | 59.00 | +2.50 | +4.63% | 2 | 387 | 35.43% |
| MSFT250620C00225000 | 2023-01-27 10:40AM EST | 2025-06-20 | 61.80 | 59.00 | 64.00 | +4.30 | +7.48% | 6 | 191 | 35.77% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT230203P00225000 | 2023-01-27 3:53PM EST | 2023-02-03 | 0.15 | 0.13 | 0.16 | -0.15 | -50.00% | 1,147 | 2,771 | 38.38% |
| MSFT230210P00225000 | 2023-01-27 3:58PM EST | 2023-02-10 | 0.42 | 0.40 | 0.49 | -0.17 | -28.81% | 341 | 1,398 | 33.99% |
| MSFT230217P00225000 | 2023-01-27 3:57PM EST | 2023-02-17 | 0.86 | 0.83 | 0.90 | -0.14 | -14.00% | 710 | 10,430 | 32.32% |
| MSFT230224P00225000 | 2023-01-27 3:57PM EST | 2023-02-24 | 1.17 | 1.12 | 1.25 | -0.12 | -9.30% | 89 | 927 | 30.76% |
| MSFT230303P00225000 | 2023-01-27 3:59PM EST | 2023-03-03 | 1.53 | 1.46 | 1.61 | -0.17 | -10.00% | 47 | 317 | 29.79% |
| MSFT230317P00225000 | 2023-01-27 3:59PM EST | 2023-03-17 | 2.34 | 2.17 | 2.44 | -0.11 | -4.49% | 909 | 8,246 | 29.10% |
| MSFT230421P00225000 | 2023-01-27 3:51PM EST | 2023-04-21 | 3.89 | 3.85 | 4.10 | -0.16 | -3.95% | 94 | 4,773 | 27.40% |
| MSFT230616P00225000 | 2023-01-27 3:27PM EST | 2023-06-16 | 6.50 | 6.65 | 7.05 | -0.50 | -7.14% | 132 | 7,735 | 27.50% |
| MSFT230721P00225000 | 2023-01-27 2:44PM EST | 2023-07-21 | 7.70 | 7.60 | 8.15 | -0.45 | -5.52% | 15 | 943 | 26.57% |
| MSFT230818P00225000 | 2023-01-27 2:43PM EST | 2023-08-18 | 8.76 | 8.80 | 9.40 | -0.62 | -6.61% | 48 | 656 | 26.71% |
| MSFT230915P00225000 | 2023-01-27 3:57PM EST | 2023-09-15 | 9.56 | 9.35 | 10.00 | -0.59 | -5.81% | 359 | 5,588 | 25.94% |
| MSFT240119P00225000 | 2023-01-27 3:41PM EST | 2024-01-19 | 12.40 | 12.15 | 13.20 | -1.55 | -11.11% | 423 | 4,598 | 24.67% |
| MSFT240621P00225000 | 2023-01-27 3:06PM EST | 2024-06-21 | 16.00 | 15.05 | 17.90 | -2.60 | -13.98% | 3 | 1,623 | 25.17% |
| MSFT250117P00225000 | 2023-01-27 3:18PM EST | 2025-01-17 | 19.95 | 18.35 | 22.50 | -1.67 | -7.72% | 10 | 1,401 | 24.88% |
| MSFT250620P00225000 | 2023-01-27 2:08PM EST | 2025-06-20 | 23.30 | 20.60 | 25.50 | -0.40 | -1.69% | 1 | 45 | 24.75% |
