拍板:290.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT230210C00290000 | 2023-02-03 3:57PM EST | 2023-02-10 | 0.05 | 0.04 | 0.06 | -0.09 | -64.29% | 918 | 613 | 40.04% |
| MSFT230217C00290000 | 2023-02-03 3:58PM EST | 2023-02-17 | 0.17 | 0.16 | 0.18 | -0.19 | -52.78% | 599 | 3,658 | 32.13% |
| MSFT230224C00290000 | 2023-02-03 3:56PM EST | 2023-02-24 | 0.30 | 0.25 | 0.31 | -0.28 | -48.28% | 307 | 283 | 28.52% |
| MSFT230303C00290000 | 2023-02-03 3:45PM EST | 2023-03-03 | 0.44 | 0.42 | 0.50 | -0.43 | -49.43% | 123 | 193 | 27.03% |
| MSFT230310C00290000 | 2023-02-03 3:32PM EST | 2023-03-10 | 0.69 | 0.60 | 0.74 | -0.51 | -42.50% | 48 | 70 | 26.32% |
| MSFT230317C00290000 | 2023-02-03 3:58PM EST | 2023-03-17 | 0.96 | 0.93 | 1.10 | -0.58 | -37.66% | 1,166 | 3,633 | 26.48% |
| MSFT230421C00290000 | 2023-02-03 3:57PM EST | 2023-04-21 | 2.54 | 2.45 | 2.52 | -1.06 | -29.44% | 1,154 | 3,038 | 24.95% |
| MSFT230616C00290000 | 2023-02-03 3:47PM EST | 2023-06-16 | 6.00 | 5.85 | 6.10 | -0.80 | -11.76% | 204 | 5,115 | 26.77% |
| MSFT230721C00290000 | 2023-02-03 3:11PM EST | 2023-07-21 | 7.60 | 7.55 | 8.10 | -1.40 | -15.56% | 114 | 719 | 27.20% |
| MSFT230818C00290000 | 2023-02-03 11:59AM EST | 2023-08-18 | 10.60 | 9.45 | 10.00 | -0.62 | -5.53% | 11 | 313 | 28.03% |
| MSFT230915C00290000 | 2023-02-03 3:54PM EST | 2023-09-15 | 11.03 | 10.15 | 11.20 | -0.72 | -6.13% | 31 | 2,280 | 27.85% |
| MSFT240119C00290000 | 2023-02-03 3:54PM EST | 2024-01-19 | 17.49 | 16.60 | 17.55 | -1.51 | -7.95% | 90 | 3,864 | 28.94% |
| MSFT240621C00290000 | 2023-02-03 12:21PM EST | 2024-06-21 | 25.90 | 22.00 | 24.90 | +1.42 | +5.80% | 159 | 1,988 | 30.31% |
| MSFT250117C00290000 | 2023-02-03 1:32PM EST | 2025-01-17 | 34.00 | 30.00 | 33.50 | +0.30 | +0.89% | 8 | 1,288 | 31.45% |
| MSFT250620C00290000 | 2023-02-03 1:41PM EST | 2025-06-20 | 36.09 | 34.50 | 38.50 | -0.78 | -2.12% | 47 | 60 | 31.67% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT230210P00290000 | 2023-01-26 9:35AM EST | 2023-02-10 | 45.00 | 30.25 | 33.20 | 0.00 | - | 5 | 0 | 76.17% |
| MSFT230217P00290000 | 2023-02-03 2:31PM EST | 2023-02-17 | 32.25 | 30.90 | 32.45 | +5.14 | +18.96% | 35 | 115 | 43.38% |
| MSFT230224P00290000 | 2023-02-01 9:43AM EST | 2023-02-24 | 43.22 | 30.80 | 33.40 | 0.00 | - | 1 | 2 | 43.26% |
| MSFT230303P00290000 | 2023-02-03 3:51PM EST | 2023-03-03 | 32.50 | 31.35 | 33.25 | -16.03 | -33.03% | 1 | 0 | 36.26% |
| MSFT230317P00290000 | 2023-02-02 1:59PM EST | 2023-03-17 | 29.15 | 31.10 | 33.30 | +2.35 | +8.77% | 3 | 156 | 29.70% |
| MSFT230421P00290000 | 2023-01-26 12:39PM EST | 2023-04-21 | 44.95 | 31.80 | 34.90 | 0.00 | - | 45 | 75 | 27.31% |
| MSFT230616P00290000 | 2023-02-03 1:54PM EST | 2023-06-16 | 34.40 | 33.85 | 36.35 | +1.90 | +5.85% | 3 | 3,139 | 23.94% |
| MSFT230721P00290000 | 2023-01-27 2:44PM EST | 2023-07-21 | 42.98 | 34.50 | 36.55 | 0.00 | - | 2 | 11 | 21.66% |
| MSFT230818P00290000 | 2023-01-31 3:43PM EST | 2023-08-18 | 45.01 | 35.35 | 37.55 | 0.00 | - | 2 | 6 | 21.72% |
| MSFT230915P00290000 | 2023-02-03 11:14AM EST | 2023-09-15 | 34.00 | 36.00 | 37.85 | -13.00 | -27.66% | 6 | 189 | 20.77% |
| MSFT240119P00290000 | 2023-02-03 3:39PM EST | 2024-01-19 | 40.65 | 38.00 | 41.80 | +2.65 | +6.97% | 59 | 2,193 | 21.14% |
| MSFT240621P00290000 | 2023-02-03 10:53AM EST | 2024-06-21 | 40.85 | 41.25 | 44.50 | -10.22 | -20.01% | 49 | 720 | 20.05% |
| MSFT250117P00290000 | 2023-02-02 2:20PM EST | 2025-01-17 | 44.20 | 44.50 | 48.55 | 0.00 | - | 2 | 250 | 19.81% |
| MSFT250620P00290000 | 2023-02-01 3:11PM EST | 2025-06-20 | 52.45 | 46.50 | 50.70 | 0.00 | - | 200 | 235 | 19.37% |
