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 |
---|
MSFT230210C00255000 | 2023-02-03 3:59PM EST | 2023-02-10 | 5.95 | 5.70 | 5.85 | -4.76 | -44.44% | 1,382 | 2,837 | 27.86% |
MSFT230217C00255000 | 2023-02-03 3:59PM EST | 2023-02-17 | 8.03 | 7.40 | 7.70 | -3.97 | -33.08% | 509 | 10,672 | 29.29% |
MSFT230224C00255000 | 2023-02-03 3:59PM EST | 2023-02-24 | 8.38 | 7.65 | 8.60 | -3.92 | -31.87% | 120 | 952 | 27.66% |
MSFT230303C00255000 | 2023-02-03 3:37PM EST | 2023-03-03 | 8.95 | 9.15 | 9.60 | -3.75 | -29.53% | 93 | 2,485 | 27.55% |
MSFT230310C00255000 | 2023-02-03 3:55PM EST | 2023-03-10 | 10.70 | 10.10 | 10.75 | -3.40 | -24.11% | 113 | 269 | 28.31% |
MSFT230317C00255000 | 2023-02-03 3:57PM EST | 2023-03-17 | 11.50 | 11.20 | 11.45 | -3.52 | -23.44% | 1,093 | 6,794 | 27.88% |
MSFT230421C00255000 | 2023-02-03 3:59PM EST | 2023-04-21 | 15.12 | 14.85 | 15.20 | -2.85 | -15.86% | 2,293 | 3,178 | 28.63% |
MSFT230616C00255000 | 2023-02-03 3:57PM EST | 2023-06-16 | 20.60 | 20.15 | 20.45 | -2.88 | -12.27% | 25 | 5,479 | 30.33% |
MSFT230721C00255000 | 2023-02-03 2:42PM EST | 2023-07-21 | 22.75 | 21.40 | 23.35 | -2.81 | -10.99% | 93 | 1,434 | 31.19% |
MSFT230818C00255000 | 2023-02-03 2:23PM EST | 2023-08-18 | 24.95 | 23.05 | 25.55 | -3.60 | -12.61% | 17 | 758 | 31.83% |
MSFT230915C00255000 | 2023-02-03 3:46PM EST | 2023-09-15 | 26.00 | 25.75 | 27.05 | -3.30 | -11.26% | 44 | 1,402 | 31.66% |
MSFT240119C00255000 | 2023-02-03 3:25PM EST | 2024-01-19 | 33.65 | 32.45 | 34.20 | -1.01 | -2.91% | 7 | 2,195 | 32.54% |
MSFT240621C00255000 | 2023-02-03 3:32PM EST | 2024-06-21 | 41.75 | 39.70 | 42.50 | -0.60 | -1.42% | 5 | 679 | 34.13% |
MSFT250117C00255000 | 2023-02-02 1:10PM EST | 2025-01-17 | 51.25 | 46.00 | 50.00 | +2.25 | +4.59% | 1 | 201 | 34.03% |
MSFT250620C00255000 | 2023-02-03 3:52PM EST | 2025-06-20 | 53.00 | 51.00 | 54.40 | -0.93 | -1.72% | 4 | 143 | 33.74% |
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 |
---|
MSFT230210P00255000 | 2023-02-03 3:59PM EST | 2023-02-10 | 2.21 | 2.19 | 2.35 | +1.00 | +82.64% | 10,577 | 1,976 | 26.75% |
MSFT230217P00255000 | 2023-02-03 3:59PM EST | 2023-02-17 | 4.18 | 4.20 | 4.30 | +1.68 | +67.20% | 2,015 | 3,938 | 29.04% |
MSFT230224P00255000 | 2023-02-03 3:56PM EST | 2023-02-24 | 4.85 | 4.90 | 5.80 | +1.72 | +54.95% | 638 | 377 | 29.95% |
MSFT230303P00255000 | 2023-02-03 3:36PM EST | 2023-03-03 | 6.05 | 5.70 | 7.25 | +2.31 | +61.76% | 466 | 2,166 | 31.13% |
MSFT230310P00255000 | 2023-02-03 1:52PM EST | 2023-03-10 | 6.53 | 6.40 | 6.70 | +2.13 | +48.41% | 277 | 195 | 26.08% |
MSFT230317P00255000 | 2023-02-03 3:58PM EST | 2023-03-17 | 7.23 | 7.25 | 7.40 | +2.13 | +41.76% | 1,297 | 7,529 | 25.86% |
MSFT230421P00255000 | 2023-02-03 3:56PM EST | 2023-04-21 | 9.85 | 8.80 | 10.05 | +1.90 | +23.90% | 605 | 1,989 | 24.79% |
MSFT230616P00255000 | 2023-02-03 3:50PM EST | 2023-06-16 | 14.20 | 13.85 | 14.10 | +2.19 | +18.23% | 199 | 2,712 | 25.46% |
MSFT230721P00255000 | 2023-02-03 3:25PM EST | 2023-07-21 | 15.50 | 13.70 | 15.55 | +1.97 | +14.56% | 110 | 474 | 24.76% |
MSFT230818P00255000 | 2023-02-03 2:01PM EST | 2023-08-18 | 17.06 | 15.95 | 17.10 | +1.81 | +11.87% | 80 | 168 | 25.00% |
MSFT230915P00255000 | 2023-02-03 3:51PM EST | 2023-09-15 | 17.90 | 16.95 | 17.90 | +2.08 | +13.15% | 261 | 1,382 | 24.39% |
MSFT240119P00255000 | 2023-02-03 3:54PM EST | 2024-01-19 | 21.50 | 19.85 | 22.30 | +1.62 | +8.15% | 159 | 4,678 | 23.94% |
MSFT240621P00255000 | 2023-02-03 9:47AM EST | 2024-06-21 | 23.40 | 24.10 | 26.50 | +0.62 | +2.72% | 4 | 497 | 23.48% |
MSFT250117P00255000 | 2023-02-03 11:02AM EST | 2025-01-17 | 27.25 | 27.50 | 31.00 | +0.10 | +0.37% | 5 | 275 | 22.91% |
MSFT250620P00255000 | 2023-02-02 3:33PM EST | 2025-06-20 | 29.56 | 29.00 | 33.40 | 0.00 | - | 20 | 41 | 22.33% |