拍板:230.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT230210C00230000 | 2023-02-03 3:21PM EST | 2023-02-10 | 28.43 | 27.35 | 29.55 | -4.32 | -13.19% | 99 | 331 | 73.46% |
| MSFT230217C00230000 | 2023-02-03 3:03PM EST | 2023-02-17 | 28.20 | 28.15 | 30.10 | -4.75 | -14.42% | 44 | 7,156 | 55.84% |
| MSFT230224C00230000 | 2023-02-03 3:21PM EST | 2023-02-24 | 28.90 | 27.50 | 30.55 | -6.23 | -17.73% | 2 | 849 | 48.49% |
| MSFT230303C00230000 | 2023-02-03 12:08PM EST | 2023-03-03 | 33.00 | 27.85 | 31.20 | +0.95 | +2.96% | 4 | 130 | 45.70% |
| MSFT230310C00230000 | 2023-02-02 12:02PM EST | 2023-03-10 | 33.21 | 29.00 | 30.90 | 0.00 | - | 25 | 28 | 39.12% |
| MSFT230317C00230000 | 2023-02-03 3:36PM EST | 2023-03-17 | 30.40 | 29.80 | 31.20 | -4.95 | -14.00% | 23 | 5,738 | 37.09% |
| MSFT230421C00230000 | 2023-02-03 3:11PM EST | 2023-04-21 | 32.77 | 33.20 | 34.05 | -3.47 | -9.58% | 21 | 3,243 | 36.17% |
| MSFT230616C00230000 | 2023-02-03 1:12PM EST | 2023-06-16 | 38.55 | 35.95 | 38.45 | -1.65 | -4.10% | 8 | 2,298 | 36.54% |
| MSFT230721C00230000 | 2023-02-03 10:55AM EST | 2023-07-21 | 42.00 | 38.05 | 40.50 | -1.20 | -2.78% | 164 | 938 | 36.05% |
| MSFT230818C00230000 | 2023-02-03 10:30AM EST | 2023-08-18 | 44.60 | 41.05 | 43.20 | +6.60 | +17.37% | 1 | 71 | 37.60% |
| MSFT230915C00230000 | 2023-02-03 1:16PM EST | 2023-09-15 | 43.75 | 41.95 | 44.90 | -1.38 | -3.06% | 3 | 1,114 | 37.61% |
| MSFT240119C00230000 | 2023-02-03 1:44PM EST | 2024-01-19 | 49.47 | 48.15 | 51.00 | -1.82 | -3.55% | 15 | 1,082 | 36.99% |
| MSFT240621C00230000 | 2023-02-03 2:32PM EST | 2024-06-21 | 55.20 | 54.20 | 57.40 | -0.45 | -0.81% | 4 | 840 | 36.78% |
| MSFT250117C00230000 | 2023-02-03 3:13PM EST | 2025-01-17 | 62.16 | 60.50 | 64.50 | -3.34 | -5.10% | 7 | 420 | 36.42% |
| MSFT250620C00230000 | 2023-02-01 2:31PM EST | 2025-06-20 | 57.35 | 64.00 | 68.50 | 0.00 | - | 7 | 219 | 35.86% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT230210P00230000 | 2023-02-03 3:59PM EST | 2023-02-10 | 0.05 | 0.05 | 0.07 | -0.03 | -37.50% | 779 | 2,395 | 41.80% |
| MSFT230217P00230000 | 2023-02-03 3:59PM EST | 2023-02-17 | 0.37 | 0.36 | 0.38 | +0.13 | +54.17% | 611 | 12,115 | 37.87% |
| MSFT230224P00230000 | 2023-02-03 3:58PM EST | 2023-02-24 | 0.61 | 0.59 | 0.64 | +0.21 | +52.50% | 151 | 1,158 | 34.23% |
| MSFT230303P00230000 | 2023-02-03 3:56PM EST | 2023-03-03 | 0.92 | 0.90 | 0.99 | +0.32 | +53.33% | 265 | 652 | 32.86% |
| MSFT230310P00230000 | 2023-02-03 3:38PM EST | 2023-03-10 | 1.38 | 1.21 | 1.35 | +0.53 | +62.35% | 57 | 574 | 31.92% |
| MSFT230317P00230000 | 2023-02-03 3:57PM EST | 2023-03-17 | 1.65 | 1.68 | 1.87 | +0.50 | +43.48% | 2,592 | 15,420 | 32.11% |
| MSFT230421P00230000 | 2023-02-03 3:59PM EST | 2023-04-21 | 3.37 | 3.35 | 3.45 | +0.90 | +36.44% | 129 | 7,555 | 29.29% |
| MSFT230616P00230000 | 2023-02-03 3:43PM EST | 2023-06-16 | 6.60 | 6.35 | 6.60 | +1.43 | +27.66% | 363 | 7,768 | 29.41% |
| MSFT230721P00230000 | 2023-02-03 1:00PM EST | 2023-07-21 | 7.07 | 7.40 | 7.95 | +0.85 | +13.67% | 100 | 2,030 | 28.66% |
| MSFT230818P00230000 | 2023-02-03 3:59PM EST | 2023-08-18 | 8.75 | 8.50 | 9.15 | +0.95 | +12.18% | 105 | 578 | 28.53% |
| MSFT230915P00230000 | 2023-02-03 2:52PM EST | 2023-09-15 | 9.85 | 9.45 | 10.25 | +1.75 | +21.60% | 350 | 3,775 | 28.36% |
| MSFT240119P00230000 | 2023-02-03 3:04PM EST | 2024-01-19 | 13.40 | 12.55 | 13.35 | +1.40 | +11.67% | 885 | 6,385 | 26.37% |
| MSFT240621P00230000 | 2023-02-03 2:23PM EST | 2024-06-21 | 16.50 | 14.60 | 17.50 | +1.85 | +12.63% | 276 | 1,761 | 25.97% |
| MSFT250117P00230000 | 2023-02-03 3:59PM EST | 2025-01-17 | 20.43 | 19.05 | 20.40 | +1.33 | +6.96% | 1 | 1,455 | 24.13% |
| MSFT250620P00230000 | 2023-02-03 11:50AM EST | 2025-06-20 | 20.75 | 19.90 | 23.95 | 0.00 | - | 3 | 45 | 24.42% |
