拍板:270.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT230210C00270000 | 2023-02-03 3:59PM EST | 2023-02-10 | 0.57 | 0.54 | 0.57 | -1.57 | -73.36% | 7,831 | 3,226 | 26.91% |
| MSFT230217C00270000 | 2023-02-03 3:58PM EST | 2023-02-17 | 1.59 | 1.51 | 1.60 | -1.80 | -53.10% | 4,308 | 17,681 | 27.14% |
| MSFT230224C00270000 | 2023-02-03 3:58PM EST | 2023-02-24 | 2.20 | 2.00 | 2.94 | -1.80 | -45.00% | 1,299 | 796 | 29.05% |
| MSFT230303C00270000 | 2023-02-03 3:43PM EST | 2023-03-03 | 2.87 | 2.38 | 4.00 | -1.98 | -40.82% | 740 | 1,296 | 29.47% |
| MSFT230310C00270000 | 2023-02-03 3:58PM EST | 2023-03-10 | 3.75 | 3.40 | 3.75 | -2.05 | -35.34% | 147 | 270 | 25.46% |
| MSFT230317C00270000 | 2023-02-03 3:58PM EST | 2023-03-17 | 4.55 | 4.40 | 4.50 | -2.25 | -33.09% | 2,812 | 11,417 | 25.67% |
| MSFT230421C00270000 | 2023-02-03 3:52PM EST | 2023-04-21 | 7.70 | 7.55 | 7.75 | -2.30 | -23.00% | 556 | 7,263 | 26.33% |
| MSFT230616C00270000 | 2023-02-03 3:58PM EST | 2023-06-16 | 12.80 | 12.55 | 12.80 | -2.20 | -14.67% | 895 | 6,477 | 28.37% |
| MSFT230721C00270000 | 2023-02-03 2:24PM EST | 2023-07-21 | 15.00 | 14.85 | 15.30 | -2.00 | -11.76% | 283 | 1,293 | 28.86% |
| MSFT230818C00270000 | 2023-02-03 3:42PM EST | 2023-08-18 | 16.99 | 15.25 | 17.70 | -1.71 | -9.14% | 69 | 799 | 29.91% |
| MSFT230915C00270000 | 2023-02-03 3:07PM EST | 2023-09-15 | 18.35 | 18.25 | 19.05 | -1.65 | -8.25% | 182 | 2,837 | 29.66% |
| MSFT240119C00270000 | 2023-02-03 3:38PM EST | 2024-01-19 | 25.39 | 25.40 | 26.65 | -1.61 | -5.96% | 147 | 4,648 | 31.26% |
| MSFT240621C00270000 | 2023-02-03 3:19PM EST | 2024-06-21 | 32.97 | 31.90 | 34.70 | +0.77 | +2.39% | 5 | 1,198 | 32.70% |
| MSFT250117C00270000 | 2023-02-03 2:39PM EST | 2025-01-17 | 42.00 | 38.50 | 42.50 | +0.60 | +1.45% | 12 | 1,639 | 32.91% |
| MSFT250620C00270000 | 2023-02-03 3:43PM EST | 2025-06-20 | 45.35 | 43.00 | 47.00 | -1.05 | -2.26% | 11 | 84 | 32.71% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT230210P00270000 | 2023-02-03 3:52PM EST | 2023-02-10 | 13.20 | 11.25 | 12.15 | +4.82 | +57.52% | 661 | 241 | 25.90% |
| MSFT230217P00270000 | 2023-02-03 3:57PM EST | 2023-02-17 | 12.70 | 13.10 | 13.80 | +2.44 | +23.78% | 120 | 1,015 | 30.75% |
| MSFT230224P00270000 | 2023-02-03 3:26PM EST | 2023-02-24 | 13.70 | 13.45 | 15.15 | +2.12 | +18.31% | 114 | 45 | 31.71% |
| MSFT230303P00270000 | 2023-02-03 3:43PM EST | 2023-03-03 | 14.75 | 13.15 | 15.40 | +4.20 | +39.81% | 10 | 79 | 28.48% |
| MSFT230317P00270000 | 2023-02-03 3:51PM EST | 2023-03-17 | 15.82 | 15.20 | 15.75 | +3.02 | +23.59% | 64 | 3,012 | 24.39% |
| MSFT230421P00270000 | 2023-02-03 12:53PM EST | 2023-04-21 | 15.60 | 17.35 | 17.85 | +0.23 | +1.50% | 70 | 596 | 22.88% |
| MSFT230616P00270000 | 2023-02-03 3:55PM EST | 2023-06-16 | 21.00 | 21.15 | 21.50 | +2.05 | +10.82% | 184 | 5,284 | 23.55% |
| MSFT230721P00270000 | 2023-02-03 3:49PM EST | 2023-07-21 | 22.80 | 21.30 | 22.80 | +1.35 | +6.29% | 53 | 1,200 | 22.86% |
| MSFT230818P00270000 | 2023-02-03 11:39AM EST | 2023-08-18 | 21.30 | 23.40 | 25.45 | -0.20 | -0.93% | 33 | 1,212 | 24.73% |
| MSFT230915P00270000 | 2023-02-03 3:49PM EST | 2023-09-15 | 24.95 | 23.95 | 26.35 | +2.13 | +9.33% | 331 | 1,234 | 24.26% |
| MSFT240119P00270000 | 2023-02-03 1:00PM EST | 2024-01-19 | 27.50 | 26.85 | 29.05 | +1.10 | +4.17% | 28 | 3,760 | 22.11% |
| MSFT240621P00270000 | 2023-02-03 2:06PM EST | 2024-06-21 | 31.95 | 30.40 | 32.80 | +1.53 | +5.03% | 124 | 990 | 21.53% |
| MSFT250117P00270000 | 2023-02-03 10:59AM EST | 2025-01-17 | 33.90 | 34.00 | 37.85 | -0.45 | -1.31% | 130 | 326 | 21.60% |
| MSFT250620P00270000 | 2023-02-03 12:28PM EST | 2025-06-20 | 37.60 | 36.00 | 39.55 | +1.80 | +5.03% | 1 | 32 | 20.67% |
