拍板:245.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT230203C00245000 | 2023-01-27 3:59PM EST | 2023-02-03 | 5.97 | 5.90 | 6.75 | -0.57 | -8.72% | 1,832 | 5,165 | 36.79% |
| MSFT230210C00245000 | 2023-01-27 3:57PM EST | 2023-02-10 | 7.18 | 6.75 | 7.30 | -0.12 | -1.64% | 532 | 1,893 | 28.96% |
| MSFT230217C00245000 | 2023-01-27 3:59PM EST | 2023-02-17 | 8.10 | 8.00 | 8.25 | -0.24 | -2.88% | 884 | 6,944 | 27.76% |
| MSFT230224C00245000 | 2023-01-27 3:55PM EST | 2023-02-24 | 8.75 | 7.90 | 8.90 | -0.25 | -2.78% | 265 | 818 | 26.47% |
| MSFT230303C00245000 | 2023-01-27 3:59PM EST | 2023-03-03 | 9.40 | 9.25 | 9.70 | +0.35 | +3.87% | 92 | 986 | 26.34% |
| MSFT230317C00245000 | 2023-01-27 3:59PM EST | 2023-03-17 | 11.01 | 10.50 | 11.30 | -0.29 | -2.57% | 2,407 | 9,740 | 26.75% |
| MSFT230421C00245000 | 2023-01-27 3:58PM EST | 2023-04-21 | 14.42 | 13.10 | 14.70 | -0.13 | -0.89% | 346 | 2,713 | 27.69% |
| MSFT230616C00245000 | 2023-01-27 3:50PM EST | 2023-06-16 | 19.40 | 18.35 | 19.60 | +0.40 | +2.11% | 217 | 3,533 | 29.54% |
| MSFT230721C00245000 | 2023-01-27 3:59PM EST | 2023-07-21 | 21.10 | 19.75 | 21.85 | -0.25 | -1.17% | 70 | 3,760 | 29.75% |
| MSFT230818C00245000 | 2023-01-27 3:01PM EST | 2023-08-18 | 23.55 | 22.30 | 24.20 | +0.55 | +2.39% | 6 | 454 | 30.84% |
| MSFT230915C00245000 | 2023-01-27 3:41PM EST | 2023-09-15 | 25.65 | 23.05 | 24.75 | +1.05 | +4.27% | 62 | 1,688 | 29.62% |
| MSFT240119C00245000 | 2023-01-27 3:36PM EST | 2024-01-19 | 32.07 | 29.20 | 31.65 | +0.85 | +2.72% | 53 | 1,444 | 30.99% |
| MSFT240621C00245000 | 2023-01-27 2:11PM EST | 2024-06-21 | 37.55 | 36.35 | 39.25 | -0.20 | -0.53% | 5 | 680 | 32.53% |
| MSFT250117C00245000 | 2023-01-27 3:15PM EST | 2025-01-17 | 45.87 | 43.50 | 48.00 | +0.42 | +0.92% | 13 | 504 | 33.87% |
| MSFT250620C00245000 | 2023-01-27 2:32PM EST | 2025-06-20 | 51.50 | 48.00 | 53.00 | +2.49 | +5.08% | 8 | 164 | 34.13% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT230203P00245000 | 2023-01-27 3:59PM EST | 2023-02-03 | 2.59 | 2.54 | 2.65 | -0.56 | -17.78% | 6,787 | 1,693 | 29.61% |
| MSFT230210P00245000 | 2023-01-27 3:59PM EST | 2023-02-10 | 3.66 | 3.50 | 4.10 | -0.48 | -11.59% | 2,048 | 685 | 28.75% |
| MSFT230217P00245000 | 2023-01-27 3:58PM EST | 2023-02-17 | 4.83 | 4.70 | 4.90 | -0.27 | -5.29% | 1,746 | 6,437 | 26.94% |
| MSFT230224P00245000 | 2023-01-27 3:34PM EST | 2023-02-24 | 4.80 | 5.25 | 5.95 | -0.95 | -16.52% | 434 | 548 | 27.26% |
| MSFT230303P00245000 | 2023-01-27 3:22PM EST | 2023-03-03 | 5.59 | 5.80 | 6.50 | -0.66 | -10.56% | 87 | 473 | 26.21% |
| MSFT230317P00245000 | 2023-01-27 3:57PM EST | 2023-03-17 | 7.36 | 7.20 | 7.80 | -0.21 | -2.77% | 1,261 | 7,372 | 25.80% |
| MSFT230421P00245000 | 2023-01-27 3:10PM EST | 2023-04-21 | 8.95 | 9.40 | 10.00 | -0.95 | -9.60% | 211 | 2,345 | 24.41% |
| MSFT230616P00245000 | 2023-01-27 3:59PM EST | 2023-06-16 | 13.00 | 12.85 | 13.55 | -0.40 | -2.99% | 865 | 4,576 | 24.78% |
| MSFT230721P00245000 | 2023-01-27 3:55PM EST | 2023-07-21 | 14.40 | 13.90 | 14.40 | -0.32 | -2.17% | 6,751 | 1,096 | 23.42% |
| MSFT230818P00245000 | 2023-01-27 3:58PM EST | 2023-08-18 | 15.23 | 14.85 | 16.20 | -1.72 | -10.15% | 259 | 220 | 24.22% |
| MSFT230915P00245000 | 2023-01-27 3:43PM EST | 2023-09-15 | 15.85 | 15.70 | 17.10 | -1.30 | -7.58% | 108 | 3,383 | 23.86% |
| MSFT240119P00245000 | 2023-01-27 2:46PM EST | 2024-01-19 | 19.67 | 18.90 | 20.80 | -0.33 | -1.65% | 210 | 3,654 | 23.03% |
| MSFT240621P00245000 | 2023-01-27 11:33AM EST | 2024-06-21 | 23.69 | 22.20 | 25.20 | -0.77 | -3.15% | 2 | 1,109 | 23.07% |
| MSFT250117P00245000 | 2023-01-27 12:35PM EST | 2025-01-17 | 29.05 | 25.75 | 30.00 | -0.10 | -0.34% | 6 | 2,017 | 22.94% |
| MSFT250620P00245000 | 2023-01-27 3:19PM EST | 2025-06-20 | 30.50 | 28.15 | 33.00 | +0.45 | +1.50% | 22 | 117 | 22.83% |
