拍板:320.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT230210C00320000 | 2023-02-03 3:07PM EST | 2023-02-10 | 0.01 | 0.00 | 0.15 | -0.01 | -50.00% | 252 | 26 | 70.12% |
| MSFT230217C00320000 | 2023-02-03 3:55PM EST | 2023-02-17 | 0.04 | 0.02 | 0.05 | 0.00 | - | 70 | 860 | 45.51% |
| MSFT230224C00320000 | 2023-02-03 11:32AM EST | 2023-02-24 | 0.06 | 0.03 | 0.05 | +0.04 | +200.00% | 9 | 28 | 36.62% |
| MSFT230303C00320000 | 2023-02-03 2:23PM EST | 2023-03-03 | 0.08 | 0.05 | 0.09 | -0.02 | -20.00% | 17 | 23 | 33.89% |
| MSFT230317C00320000 | 2023-02-03 3:00PM EST | 2023-03-17 | 0.12 | 0.10 | 0.14 | -0.07 | -36.84% | 31 | 5,101 | 29.10% |
| MSFT230421C00320000 | 2023-02-03 3:57PM EST | 2023-04-21 | 0.44 | 0.40 | 0.45 | -0.12 | -21.43% | 358 | 1,456 | 25.68% |
| MSFT230616C00320000 | 2023-02-03 3:47PM EST | 2023-06-16 | 1.61 | 1.63 | 1.73 | -0.48 | -22.97% | 158 | 2,771 | 25.88% |
| MSFT230721C00320000 | 2023-02-03 3:41PM EST | 2023-07-21 | 2.42 | 2.45 | 2.55 | -0.31 | -11.36% | 71 | 411 | 25.50% |
| MSFT230818C00320000 | 2023-02-02 2:59PM EST | 2023-08-18 | 3.75 | 3.45 | 3.70 | 0.00 | - | 81 | 105 | 26.33% |
| MSFT230915C00320000 | 2023-02-03 3:13PM EST | 2023-09-15 | 4.30 | 4.25 | 4.45 | -0.80 | -15.69% | 45 | 1,972 | 26.13% |
| MSFT240119C00320000 | 2023-02-03 3:53PM EST | 2024-01-19 | 8.85 | 8.55 | 9.50 | -0.70 | -7.33% | 91 | 3,808 | 27.72% |
| MSFT240621C00320000 | 2023-02-03 1:38PM EST | 2024-06-21 | 14.40 | 14.15 | 15.20 | -0.60 | -4.00% | 7 | 1,442 | 28.59% |
| MSFT250117C00320000 | 2023-02-03 3:44PM EST | 2025-01-17 | 21.19 | 19.00 | 22.70 | -3.31 | -13.51% | 97 | 364 | 29.63% |
| MSFT250620C00320000 | 2023-02-02 2:29PM EST | 2025-06-20 | 26.60 | 23.50 | 27.50 | 0.00 | - | 3 | 104 | 30.00% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT230217P00320000 | 2023-01-30 10:19AM EST | 2023-02-17 | 76.50 | 60.90 | 62.80 | 0.00 | - | 55 | 60 | 54.49% |
| MSFT230317P00320000 | 2023-02-03 11:50AM EST | 2023-03-17 | 58.45 | 60.65 | 62.95 | -0.85 | -1.43% | 28 | 5 | 43.38% |
| MSFT230421P00320000 | 2023-02-02 1:43PM EST | 2023-04-21 | 59.05 | 60.15 | 63.25 | 0.00 | - | 1 | 1 | 33.48% |
| MSFT230616P00320000 | 2023-02-02 12:22PM EST | 2023-06-16 | 59.40 | 60.95 | 63.35 | 0.00 | - | 2 | 290 | 25.81% |
| MSFT230721P00320000 | 2023-01-05 9:42AM EST | 2023-07-21 | 95.98 | 61.30 | 63.30 | 0.00 | - | - | 0 | 22.79% |
| MSFT230818P00320000 | 2023-01-26 12:33PM EST | 2023-08-18 | 74.95 | 61.50 | 63.40 | 0.00 | - | 6 | 1 | 21.41% |
| MSFT230915P00320000 | 2023-02-02 9:36AM EST | 2023-09-15 | 61.43 | 61.65 | 63.55 | 0.00 | - | 1 | 22 | 20.44% |
| MSFT240119P00320000 | 2023-01-31 9:42AM EST | 2024-01-19 | 76.20 | 62.55 | 64.40 | 0.00 | - | 3 | 910 | 18.07% |
| MSFT240621P00320000 | 2023-02-03 2:04PM EST | 2024-06-21 | 64.90 | 63.60 | 65.55 | -9.35 | -12.59% | 4 | 283 | 16.72% |
| MSFT250117P00320000 | 2023-01-18 1:08PM EST | 2025-01-17 | 85.72 | 65.50 | 68.25 | 0.00 | - | 2 | 389 | 16.84% |
| MSFT250620P00320000 | 2023-01-19 9:39AM EST | 2025-06-20 | 89.00 | 66.65 | 69.90 | 0.00 | - | 2 | 2 | 16.65% |
