拍板:275.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT230210C00275000 | 2023-02-03 3:59PM EST | 2023-02-10 | 0.24 | 0.23 | 0.25 | -0.81 | -77.14% | 4,499 | 1,097 | 28.37% |
| MSFT230217C00275000 | 2023-02-03 3:59PM EST | 2023-02-17 | 0.86 | 0.80 | 0.88 | -1.04 | -54.74% | 5,186 | 9,218 | 27.55% |
| MSFT230224C00275000 | 2023-02-03 3:49PM EST | 2023-02-24 | 1.25 | 1.01 | 1.45 | -1.29 | -50.79% | 757 | 6,441 | 26.44% |
| MSFT230303C00275000 | 2023-02-03 3:59PM EST | 2023-03-03 | 1.85 | 1.77 | 1.95 | -1.35 | -42.19% | 507 | 738 | 25.53% |
| MSFT230310C00275000 | 2023-02-03 3:53PM EST | 2023-03-10 | 2.49 | 2.00 | 2.80 | -1.16 | -31.78% | 71 | 6,010 | 26.44% |
| MSFT230317C00275000 | 2023-02-03 3:58PM EST | 2023-03-17 | 3.15 | 2.86 | 3.25 | -1.70 | -35.05% | 5,232 | 7,262 | 25.78% |
| MSFT230421C00275000 | 2023-02-03 3:55PM EST | 2023-04-21 | 6.09 | 5.80 | 6.00 | -1.91 | -23.87% | 886 | 13,066 | 25.84% |
| MSFT230616C00275000 | 2023-02-03 3:45PM EST | 2023-06-16 | 10.45 | 10.50 | 10.75 | -2.00 | -16.06% | 456 | 7,599 | 27.84% |
| MSFT230721C00275000 | 2023-02-03 1:39PM EST | 2023-07-21 | 13.20 | 12.70 | 13.25 | -0.95 | -6.71% | 78 | 1,017 | 28.46% |
| MSFT230818C00275000 | 2023-02-02 3:03PM EST | 2023-08-18 | 15.30 | 14.15 | 15.60 | -0.40 | -2.55% | 8 | 262 | 29.53% |
| MSFT230915C00275000 | 2023-02-03 3:39PM EST | 2023-09-15 | 16.49 | 15.35 | 16.90 | -1.42 | -7.93% | 128 | 1,958 | 29.25% |
| MSFT240119C00275000 | 2023-02-03 3:45PM EST | 2024-01-19 | 23.79 | 23.20 | 24.00 | -0.32 | -1.33% | 197 | 3,298 | 30.48% |
| MSFT240621C00275000 | 2023-02-03 11:43AM EST | 2024-06-21 | 32.25 | 29.55 | 32.35 | +0.21 | +0.66% | 1 | 1,094 | 32.29% |
| MSFT250117C00275000 | 2023-02-03 9:41AM EST | 2025-01-17 | 39.15 | 36.00 | 40.50 | -0.72 | -1.81% | 15 | 1,330 | 32.79% |
| MSFT250620C00275000 | 2023-02-03 2:08PM EST | 2025-06-20 | 43.60 | 40.50 | 45.00 | -1.55 | -3.43% | 12 | 50 | 32.59% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT230210P00275000 | 2023-02-03 1:10PM EST | 2023-02-10 | 15.75 | 15.35 | 17.45 | +4.15 | +35.78% | 64 | 42 | 37.89% |
| MSFT230217P00275000 | 2023-02-03 3:42PM EST | 2023-02-17 | 17.95 | 17.05 | 17.95 | +4.09 | +29.51% | 81 | 109 | 31.20% |
| MSFT230224P00275000 | 2023-02-03 1:28PM EST | 2023-02-24 | 17.17 | 17.35 | 18.35 | +1.92 | +12.59% | 2 | 10 | 28.00% |
| MSFT230303P00275000 | 2023-02-03 9:39AM EST | 2023-03-03 | 17.10 | 17.35 | 18.85 | -4.90 | -22.27% | 1 | 2 | 26.77% |
| MSFT230317P00275000 | 2023-02-03 2:37PM EST | 2023-03-17 | 19.38 | 18.05 | 20.75 | +4.38 | +29.20% | 116 | 3,261 | 28.75% |
| MSFT230421P00275000 | 2023-02-03 12:01PM EST | 2023-04-21 | 19.15 | 19.65 | 21.25 | +0.15 | +0.79% | 2 | 292 | 22.49% |
| MSFT230616P00275000 | 2023-02-03 1:54PM EST | 2023-06-16 | 23.95 | 23.70 | 24.70 | +2.33 | +10.78% | 4 | 4,929 | 23.27% |
| MSFT230721P00275000 | 2023-01-31 12:13PM EST | 2023-07-21 | 33.19 | 24.25 | 26.75 | 0.00 | - | 2 | 162 | 23.81% |
| MSFT230818P00275000 | 2023-02-03 11:39AM EST | 2023-08-18 | 23.95 | 26.25 | 27.00 | +0.30 | +1.27% | 35 | 287 | 22.40% |
| MSFT230915P00275000 | 2023-02-03 1:10PM EST | 2023-09-15 | 26.64 | 26.35 | 28.85 | +2.64 | +11.00% | 23 | 1,486 | 23.33% |
| MSFT240119P00275000 | 2023-02-03 1:17PM EST | 2024-01-19 | 30.70 | 30.20 | 31.70 | +2.15 | +7.53% | 33 | 2,287 | 21.56% |
| MSFT240621P00275000 | 2023-02-01 10:19AM EST | 2024-06-21 | 40.30 | 32.85 | 36.40 | 0.00 | - | 4 | 702 | 21.90% |
| MSFT250117P00275000 | 2023-02-03 10:59AM EST | 2025-01-17 | 36.55 | 37.00 | 40.35 | -3.40 | -8.51% | 1 | 776 | 21.16% |
| MSFT250620P00275000 | 2023-02-03 10:55AM EST | 2025-06-20 | 38.65 | 38.50 | 42.35 | -8.70 | -18.37% | 10 | 22 | 20.46% |
