拍板:315.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT230210C00315000 | 2023-01-30 10:03AM EST | 2023-02-10 | 0.01 | 0.00 | 0.09 | 0.00 | - | 10 | 65 | 57.23% |
| MSFT230217C00315000 | 2023-02-03 3:42PM EST | 2023-02-17 | 0.04 | 0.03 | 0.06 | -0.02 | -33.33% | 7 | 4,398 | 41.80% |
| MSFT230224C00315000 | 2023-02-03 3:31PM EST | 2023-02-24 | 0.06 | 0.04 | 0.07 | 0.00 | - | 57 | 23 | 34.77% |
| MSFT230303C00315000 | 2023-02-03 12:39PM EST | 2023-03-03 | 0.10 | 0.05 | 0.11 | 0.00 | - | 2 | 9 | 31.93% |
| MSFT230317C00315000 | 2023-02-03 3:15PM EST | 2023-03-17 | 0.16 | 0.15 | 0.18 | -0.07 | -30.43% | 12 | 2,195 | 27.98% |
| MSFT230421C00315000 | 2023-02-03 3:59PM EST | 2023-04-21 | 0.56 | 0.53 | 0.58 | -0.39 | -41.05% | 36 | 844 | 25.16% |
| MSFT230616C00315000 | 2023-02-03 3:31PM EST | 2023-06-16 | 2.05 | 2.00 | 2.13 | -0.50 | -19.61% | 193 | 2,279 | 25.78% |
| MSFT230721C00315000 | 2023-02-03 3:41PM EST | 2023-07-21 | 2.96 | 2.80 | 3.15 | -0.84 | -22.11% | 130 | 734 | 25.67% |
| MSFT230818C00315000 | 2023-02-03 3:26PM EST | 2023-08-18 | 4.20 | 4.05 | 4.45 | -0.45 | -9.68% | 45 | 80 | 26.55% |
| MSFT230915C00315000 | 2023-02-03 12:47PM EST | 2023-09-15 | 5.78 | 4.90 | 5.25 | +0.03 | +0.52% | 2 | 1,287 | 26.31% |
| MSFT240119C00315000 | 2023-02-03 3:44PM EST | 2024-01-19 | 9.73 | 9.70 | 10.65 | -0.96 | -8.98% | 147 | 2,625 | 27.95% |
| MSFT240621C00315000 | 2023-02-03 2:34PM EST | 2024-06-21 | 14.75 | 14.55 | 16.40 | -1.19 | -7.47% | 20 | 412 | 28.67% |
| MSFT250117C00315000 | 2023-02-03 9:30AM EST | 2025-01-17 | 22.55 | 20.50 | 24.00 | -3.65 | -13.93% | 1 | 2,044 | 29.68% |
| MSFT250620C00315000 | 2023-02-01 10:10AM EST | 2025-06-20 | 21.67 | 25.00 | 29.50 | 0.00 | - | 1 | 28 | 30.46% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT230217P00315000 | 2023-01-20 9:48AM EST | 2023-02-17 | 79.20 | 55.55 | 58.25 | 0.00 | - | 30 | 0 | 50.98% |
| MSFT230317P00315000 | 2023-01-09 12:38PM EST | 2023-03-17 | 84.20 | 55.55 | 57.95 | 0.00 | - | 526 | 0 | 40.50% |
| MSFT230421P00315000 | 2022-12-21 3:34PM EST | 2023-04-21 | 69.30 | 73.85 | 76.05 | 0.00 | - | 30 | 0 | 77.73% |
| MSFT230616P00315000 | 2023-01-30 2:12PM EST | 2023-06-16 | 71.94 | 56.10 | 58.65 | 0.00 | - | 2 | 197 | 25.38% |
| MSFT230721P00315000 | 2022-12-01 11:38AM EST | 2023-07-21 | 63.21 | 74.50 | 76.50 | 0.00 | - | - | 0 | 53.47% |
| MSFT230915P00315000 | 2023-01-23 12:28PM EST | 2023-09-15 | 71.05 | 57.00 | 58.80 | 0.00 | - | 2 | 0 | 19.96% |
| MSFT240119P00315000 | 2023-01-26 12:56PM EST | 2024-01-19 | 70.70 | 58.05 | 60.10 | 0.00 | - | 24 | 197 | 18.34% |
| MSFT240621P00315000 | 2023-02-02 9:30AM EST | 2024-06-21 | 60.00 | 59.90 | 62.40 | 0.00 | - | 1 | 207 | 18.17% |
| MSFT250117P00315000 | 2023-02-02 10:43AM EST | 2025-01-17 | 61.70 | 61.50 | 64.60 | 0.00 | - | 50 | 88 | 17.32% |
| MSFT250620P00315000 | 2023-01-05 10:37AM EST | 2025-06-20 | 94.00 | 62.50 | 66.40 | 0.00 | - | - | 1 | 17.12% |
