拍板:250.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT230210C00250000 | 2023-02-03 3:57PM EST | 2023-02-10 | 9.97 | 9.05 | 9.95 | -5.03 | -33.53% | 805 | 3,262 | 32.94% |
| MSFT230217C00250000 | 2023-02-03 3:59PM EST | 2023-02-17 | 11.22 | 10.80 | 11.20 | -3.83 | -25.45% | 807 | 11,026 | 30.93% |
| MSFT230224C00250000 | 2023-02-03 3:56PM EST | 2023-02-24 | 12.14 | 11.40 | 13.20 | -4.39 | -26.56% | 93 | 1,785 | 34.42% |
| MSFT230303C00250000 | 2023-02-03 3:50PM EST | 2023-03-03 | 12.40 | 12.05 | 13.05 | -3.45 | -21.77% | 359 | 1,735 | 29.23% |
| MSFT230310C00250000 | 2023-02-03 2:57PM EST | 2023-03-10 | 13.10 | 12.15 | 15.20 | -3.10 | -19.14% | 47 | 121 | 33.45% |
| MSFT230317C00250000 | 2023-02-03 3:57PM EST | 2023-03-17 | 14.80 | 14.40 | 14.60 | -3.69 | -19.96% | 1,688 | 11,359 | 28.70% |
| MSFT230421C00250000 | 2023-02-03 3:59PM EST | 2023-04-21 | 18.09 | 18.00 | 18.20 | -3.13 | -14.75% | 357 | 5,898 | 29.26% |
| MSFT230616C00250000 | 2023-02-03 3:53PM EST | 2023-06-16 | 23.53 | 23.20 | 23.65 | -3.22 | -12.04% | 317 | 8,935 | 31.39% |
| MSFT230721C00250000 | 2023-02-03 3:07PM EST | 2023-07-21 | 25.22 | 25.05 | 26.10 | -2.23 | -8.12% | 22 | 2,494 | 31.55% |
| MSFT230818C00250000 | 2023-02-03 1:09PM EST | 2023-08-18 | 28.75 | 26.85 | 28.80 | -0.75 | -2.54% | 5 | 679 | 32.91% |
| MSFT230915C00250000 | 2023-02-03 2:23PM EST | 2023-09-15 | 29.30 | 28.60 | 30.00 | -1.50 | -4.87% | 59 | 1,964 | 32.32% |
| MSFT240119C00250000 | 2023-02-03 3:44PM EST | 2024-01-19 | 36.45 | 36.25 | 38.00 | -2.15 | -5.57% | 174 | 7,047 | 34.05% |
| MSFT240621C00250000 | 2023-02-03 3:51PM EST | 2024-06-21 | 42.45 | 42.20 | 44.65 | -2.05 | -4.61% | 11 | 1,878 | 34.07% |
| MSFT250117C00250000 | 2023-02-03 3:06PM EST | 2025-01-17 | 50.20 | 50.00 | 53.00 | -2.55 | -4.83% | 17 | 1,722 | 34.67% |
| MSFT250620C00250000 | 2023-02-03 3:55PM EST | 2025-06-20 | 56.89 | 54.00 | 57.00 | +0.31 | +0.55% | 19 | 360 | 34.09% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT230210P00250000 | 2023-02-03 3:59PM EST | 2023-02-10 | 1.03 | 0.98 | 1.08 | +0.39 | +60.94% | 8,728 | 6,390 | 27.91% |
| MSFT230217P00250000 | 2023-02-03 3:57PM EST | 2023-02-17 | 2.50 | 2.59 | 2.69 | +1.00 | +66.67% | 2,620 | 6,712 | 30.01% |
| MSFT230224P00250000 | 2023-02-03 3:59PM EST | 2023-02-24 | 3.30 | 3.25 | 3.40 | +1.27 | +62.56% | 490 | 513 | 27.85% |
| MSFT230303P00250000 | 2023-02-03 3:54PM EST | 2023-03-03 | 4.05 | 4.00 | 4.30 | +1.48 | +57.59% | 209 | 267 | 27.69% |
| MSFT230310P00250000 | 2023-02-03 2:49PM EST | 2023-03-10 | 5.08 | 4.65 | 4.90 | +1.83 | +56.31% | 63 | 203 | 26.84% |
| MSFT230317P00250000 | 2023-02-03 3:57PM EST | 2023-03-17 | 5.40 | 5.45 | 5.60 | +1.65 | +44.00% | 3,644 | 7,216 | 26.69% |
| MSFT230421P00250000 | 2023-02-03 3:59PM EST | 2023-04-21 | 8.00 | 8.00 | 8.20 | +2.00 | +33.33% | 816 | 5,244 | 25.60% |
| MSFT230616P00250000 | 2023-02-03 3:59PM EST | 2023-06-16 | 12.05 | 11.90 | 12.20 | +2.30 | +23.59% | 1,450 | 5,192 | 26.22% |
| MSFT230721P00250000 | 2023-02-03 3:11PM EST | 2023-07-21 | 13.80 | 13.25 | 13.65 | +2.05 | +17.45% | 225 | 2,192 | 25.49% |
| MSFT230818P00250000 | 2023-02-03 12:46PM EST | 2023-08-18 | 13.35 | 14.45 | 15.10 | +0.23 | +1.75% | 48 | 193 | 25.60% |
| MSFT230915P00250000 | 2023-02-03 3:53PM EST | 2023-09-15 | 15.80 | 15.20 | 16.00 | +2.29 | +16.95% | 112 | 1,764 | 25.10% |
| MSFT240119P00250000 | 2023-02-03 3:59PM EST | 2024-01-19 | 19.20 | 19.20 | 20.45 | +2.30 | +13.61% | 1,769 | 7,559 | 24.65% |
| MSFT240621P00250000 | 2023-02-03 3:30PM EST | 2024-06-21 | 23.45 | 22.60 | 24.10 | +2.25 | +10.61% | 15 | 1,445 | 23.66% |
| MSFT250117P00250000 | 2023-02-03 1:36PM EST | 2025-01-17 | 27.00 | 25.50 | 29.00 | 0.00 | - | 292 | 1,742 | 23.40% |
| MSFT250620P00250000 | 2023-02-03 1:46PM EST | 2025-06-20 | 28.90 | 27.00 | 31.35 | -5.15 | -15.12% | 14 | 214 | 22.76% |
