拍板:235.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT230210C00235000 | 2023-02-03 3:41PM EST | 2023-02-10 | 23.36 | 22.30 | 24.25 | -3.19 | -12.02% | 51 | 2,540 | 54.00% |
| MSFT230217C00235000 | 2023-02-03 3:54PM EST | 2023-02-17 | 23.88 | 23.45 | 25.10 | -4.07 | -14.56% | 75 | 12,632 | 46.68% |
| MSFT230224C00235000 | 2023-02-03 9:47AM EST | 2023-02-24 | 27.16 | 23.80 | 25.45 | -2.83 | -9.44% | 4 | 949 | 40.56% |
| MSFT230303C00235000 | 2023-02-02 2:45PM EST | 2023-03-03 | 27.57 | 24.45 | 25.55 | 0.00 | - | 5 | 539 | 35.72% |
| MSFT230310C00235000 | 2023-02-03 3:32PM EST | 2023-03-10 | 25.39 | 24.65 | 25.90 | -0.33 | -1.28% | 1 | 50 | 33.72% |
| MSFT230317C00235000 | 2023-02-03 3:51PM EST | 2023-03-17 | 26.05 | 25.85 | 26.65 | -4.95 | -15.97% | 43 | 7,029 | 34.05% |
| MSFT230421C00235000 | 2023-02-03 3:18PM EST | 2023-04-21 | 29.06 | 28.50 | 29.55 | -3.29 | -10.17% | 13 | 2,287 | 33.43% |
| MSFT230616C00235000 | 2023-02-03 2:29PM EST | 2023-06-16 | 33.70 | 33.25 | 34.25 | -2.60 | -7.16% | 5 | 6,560 | 34.58% |
| MSFT230721C00235000 | 2023-02-03 2:41PM EST | 2023-07-21 | 36.00 | 35.00 | 36.70 | -2.55 | -6.61% | 11 | 1,095 | 34.81% |
| MSFT230818C00235000 | 2023-02-03 10:40AM EST | 2023-08-18 | 40.60 | 36.40 | 39.75 | +1.05 | +2.65% | 2 | 467 | 36.81% |
| MSFT230915C00235000 | 2023-02-03 3:18PM EST | 2023-09-15 | 39.26 | 38.65 | 40.10 | -2.04 | -4.94% | 2 | 3,894 | 34.92% |
| MSFT240119C00235000 | 2023-02-03 2:23PM EST | 2024-01-19 | 45.70 | 44.80 | 46.75 | -1.80 | -3.79% | 34 | 1,869 | 35.26% |
| MSFT240621C00235000 | 2023-02-02 3:17PM EST | 2024-06-21 | 53.55 | 51.05 | 54.15 | 0.00 | - | 18 | 347 | 36.11% |
| MSFT250117C00235000 | 2023-02-03 1:08PM EST | 2025-01-17 | 61.52 | 57.50 | 61.50 | +1.02 | +1.69% | 1 | 298 | 35.94% |
| MSFT250620C00235000 | 2023-02-02 3:56PM EST | 2025-06-20 | 67.50 | 61.00 | 65.50 | 0.00 | - | 21 | 159 | 35.37% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT230210P00235000 | 2023-02-03 3:59PM EST | 2023-02-10 | 0.11 | 0.09 | 0.15 | -0.02 | -15.38% | 794 | 3,833 | 36.62% |
| MSFT230217P00235000 | 2023-02-03 3:57PM EST | 2023-02-17 | 0.57 | 0.56 | 0.61 | +0.20 | +54.05% | 1,313 | 13,831 | 34.52% |
| MSFT230224P00235000 | 2023-02-03 3:53PM EST | 2023-02-24 | 0.87 | 0.86 | 0.95 | +0.30 | +52.63% | 203 | 600 | 31.64% |
| MSFT230303P00235000 | 2023-02-03 3:41PM EST | 2023-03-03 | 1.45 | 1.31 | 1.45 | +0.56 | +62.92% | 214 | 406 | 31.06% |
| MSFT230310P00235000 | 2023-02-03 3:46PM EST | 2023-03-10 | 1.95 | 1.71 | 1.87 | +0.63 | +47.73% | 56 | 128 | 30.19% |
| MSFT230317P00235000 | 2023-02-03 3:59PM EST | 2023-03-17 | 2.30 | 2.26 | 2.46 | +0.79 | +52.32% | 2,548 | 10,572 | 30.38% |
| MSFT230421P00235000 | 2023-02-03 3:56PM EST | 2023-04-21 | 4.15 | 4.15 | 4.30 | +0.90 | +27.69% | 197 | 5,078 | 28.16% |
| MSFT230616P00235000 | 2023-02-03 3:59PM EST | 2023-06-16 | 7.50 | 7.45 | 7.70 | +1.05 | +16.28% | 177 | 5,656 | 28.46% |
| MSFT230721P00235000 | 2023-02-03 2:58PM EST | 2023-07-21 | 9.20 | 8.60 | 9.00 | +2.30 | +33.33% | 162 | 1,992 | 27.57% |
| MSFT230818P00235000 | 2023-02-03 1:27PM EST | 2023-08-18 | 9.95 | 9.55 | 10.95 | +1.05 | +11.80% | 124 | 577 | 28.57% |
| MSFT230915P00235000 | 2023-02-03 3:47PM EST | 2023-09-15 | 11.10 | 10.00 | 11.55 | +2.15 | +24.02% | 1,037 | 4,261 | 27.60% |
| MSFT240119P00235000 | 2023-02-03 3:43PM EST | 2024-01-19 | 14.75 | 13.75 | 14.70 | +1.74 | +13.37% | 170 | 6,059 | 25.66% |
| MSFT240621P00235000 | 2023-02-03 2:23PM EST | 2024-06-21 | 18.05 | 16.05 | 19.55 | +1.90 | +11.76% | 64 | 903 | 25.88% |
| MSFT250117P00235000 | 2023-02-03 1:00PM EST | 2025-01-17 | 20.85 | 20.60 | 23.25 | -0.29 | -1.37% | 3 | 3,606 | 24.60% |
| MSFT250620P00235000 | 2023-02-03 1:00PM EST | 2025-06-20 | 23.00 | 21.40 | 25.50 | +1.00 | +4.55% | 1 | 37 | 23.88% |
