拍板:260.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT230203C00260000 | 2023-01-27 3:59PM EST | 2023-02-03 | 0.51 | 0.50 | 0.55 | -0.28 | -35.44% | 5,518 | 14,446 | 28.00% |
| MSFT230210C00260000 | 2023-01-27 3:58PM EST | 2023-02-10 | 1.17 | 1.04 | 1.23 | -0.24 | -17.02% | 1,171 | 1,594 | 25.75% |
| MSFT230217C00260000 | 2023-01-27 3:59PM EST | 2023-02-17 | 1.80 | 1.74 | 1.87 | -0.24 | -11.76% | 2,474 | 12,565 | 24.81% |
| MSFT230224C00260000 | 2023-01-27 3:57PM EST | 2023-02-24 | 2.22 | 2.06 | 2.34 | -0.28 | -11.20% | 294 | 640 | 23.69% |
| MSFT230303C00260000 | 2023-01-27 3:59PM EST | 2023-03-03 | 2.77 | 2.70 | 2.89 | -0.23 | -7.67% | 311 | 3,996 | 23.40% |
| MSFT230317C00260000 | 2023-01-27 3:59PM EST | 2023-03-17 | 4.15 | 4.00 | 4.30 | -0.22 | -5.03% | 1,379 | 14,594 | 24.27% |
| MSFT230421C00260000 | 2023-01-27 3:38PM EST | 2023-04-21 | 7.70 | 6.90 | 7.50 | +0.43 | +5.91% | 616 | 4,628 | 25.81% |
| MSFT230616C00260000 | 2023-01-27 3:58PM EST | 2023-06-16 | 11.43 | 11.40 | 11.65 | -0.21 | -1.80% | 363 | 10,539 | 26.98% |
| MSFT230721C00260000 | 2023-01-27 3:42PM EST | 2023-07-21 | 14.10 | 13.15 | 13.65 | +0.73 | +5.46% | 295 | 1,642 | 27.09% |
| MSFT230818C00260000 | 2023-01-27 3:55PM EST | 2023-08-18 | 15.50 | 14.65 | 15.90 | +0.32 | +2.11% | 69 | 940 | 28.22% |
| MSFT230915C00260000 | 2023-01-27 3:33PM EST | 2023-09-15 | 17.50 | 15.75 | 17.35 | +0.65 | +3.86% | 67 | 2,833 | 28.31% |
| MSFT240119C00260000 | 2023-01-27 3:45PM EST | 2024-01-19 | 23.66 | 22.00 | 23.75 | +0.91 | +4.00% | 97 | 2,393 | 29.32% |
| MSFT240621C00260000 | 2023-01-27 3:37PM EST | 2024-06-21 | 30.77 | 29.80 | 31.70 | +1.27 | +4.31% | 21 | 817 | 31.29% |
| MSFT250117C00260000 | 2023-01-27 12:35PM EST | 2025-01-17 | 39.30 | 36.00 | 40.50 | +2.04 | +5.48% | 7 | 1,652 | 32.69% |
| MSFT250620C00260000 | 2023-01-27 10:11AM EST | 2025-06-20 | 43.37 | 40.50 | 45.50 | +0.87 | +2.05% | 22 | 83 | 32.97% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT230203P00260000 | 2023-01-27 3:41PM EST | 2023-02-03 | 10.80 | 11.40 | 12.65 | -1.70 | -13.60% | 309 | 345 | 31.52% |
| MSFT230210P00260000 | 2023-01-27 3:22PM EST | 2023-02-10 | 12.05 | 12.40 | 13.60 | -4.79 | -28.44% | 26 | 33 | 29.63% |
| MSFT230217P00260000 | 2023-01-27 3:53PM EST | 2023-02-17 | 13.70 | 12.50 | 14.20 | -0.30 | -2.14% | 39 | 1,576 | 27.47% |
| MSFT230224P00260000 | 2023-01-27 3:07PM EST | 2023-02-24 | 13.05 | 12.30 | 14.65 | -1.40 | -9.69% | 26 | 22 | 25.81% |
| MSFT230317P00260000 | 2023-01-27 3:54PM EST | 2023-03-17 | 15.40 | 14.15 | 16.20 | -0.27 | -1.72% | 55 | 4,434 | 24.46% |
| MSFT230421P00260000 | 2023-01-27 3:57PM EST | 2023-04-21 | 17.30 | 16.30 | 18.15 | -1.57 | -8.32% | 22 | 1,369 | 23.17% |
| MSFT230616P00260000 | 2023-01-27 3:16PM EST | 2023-06-16 | 19.80 | 20.05 | 20.85 | -0.92 | -4.44% | 261 | 4,400 | 22.57% |
| MSFT230721P00260000 | 2023-01-27 3:44PM EST | 2023-07-21 | 20.50 | 20.70 | 22.10 | -1.73 | -7.78% | 232 | 129 | 22.07% |
| MSFT230818P00260000 | 2023-01-27 3:54PM EST | 2023-08-18 | 22.56 | 21.75 | 23.35 | -1.03 | -4.37% | 228 | 64 | 22.23% |
| MSFT230915P00260000 | 2023-01-27 2:49PM EST | 2023-09-15 | 22.82 | 22.45 | 24.60 | -5.48 | -19.36% | 128 | 1,788 | 22.45% |
| MSFT240119P00260000 | 2023-01-27 1:33PM EST | 2024-01-19 | 26.70 | 25.60 | 28.10 | -0.50 | -1.84% | 131 | 5,073 | 21.68% |
| MSFT240621P00260000 | 2023-01-27 3:34PM EST | 2024-06-21 | 30.00 | 28.90 | 31.65 | -2.35 | -7.26% | 185 | 1,001 | 21.16% |
| MSFT250117P00260000 | 2023-01-27 2:36PM EST | 2025-01-17 | 34.76 | 32.50 | 37.00 | -0.54 | -1.53% | 12 | 1,515 | 21.67% |
| MSFT250620P00260000 | 2023-01-25 12:40PM EST | 2025-06-20 | 41.72 | 35.00 | 40.00 | 0.00 | - | 1 | 50 | 21.63% |
