拍板:125.00
認購期權範圍2023年3月31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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT230421C00125000 | 2023-03-23 1:57PM EDT | 2023-04-21 | 154.50 | 153.90 | 157.05 | 0.00 | - | 20 | 93 | 169.24% |
| MSFT230519C00125000 | 2023-03-07 12:26PM EDT | 2023-05-19 | 131.27 | 154.55 | 157.30 | 0.00 | - | 2 | 10 | 94.63% |
| MSFT230616C00125000 | 2023-03-10 4:43PM EDT | 2023-06-16 | 124.00 | 154.15 | 157.55 | 0.00 | - | 1 | 132 | 74.76% |
| MSFT230721C00125000 | 2023-03-01 1:32PM EDT | 2023-07-21 | 125.00 | 154.75 | 158.15 | 0.00 | - | - | 1 | 74.68% |
| MSFT230818C00125000 | 2023-02-28 11:27AM EDT | 2023-08-18 | 127.42 | 155.35 | 158.60 | 0.00 | - | 4 | 3 | 73.10% |
| MSFT230915C00125000 | 2022-12-22 12:40PM EDT | 2023-09-15 | 114.25 | 116.55 | 119.25 | 0.00 | - | 6 | 1,373 | 0.00% |
| MSFT231020C00125000 | 2023-03-07 12:24PM EDT | 2023-10-20 | 133.75 | 155.85 | 159.20 | 0.00 | - | - | 1 | 65.27% |
| MSFT240119C00125000 | 2023-03-23 11:00AM EDT | 2024-01-19 | 158.27 | 156.75 | 160.50 | 0.00 | - | 1 | 1,663 | 60.12% |
| MSFT240621C00125000 | 2023-03-20 12:22PM EDT | 2024-06-21 | 151.30 | 158.05 | 162.05 | 0.00 | - | 1 | 329 | 53.71% |
| MSFT250117C00125000 | 2023-02-23 3:58PM EDT | 2025-01-17 | 138.55 | 160.50 | 165.00 | 0.00 | - | 1 | 9 | 50.66% |
| MSFT250620C00125000 | 2023-02-15 11:59AM EDT | 2025-06-20 | 152.00 | 159.50 | 163.90 | 0.00 | - | 2 | 35 | 47.77% |
| MSFT251219C00125000 | 2023-03-22 11:44AM EDT | 2025-12-19 | 166.45 | 163.00 | 168.00 | 0.00 | - | 5 | 16 | 49.44% |
認沽盤範圍2023年3月31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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT230421P00125000 | 2023-03-24 11:45AM EDT | 2023-04-21 | 0.01 | 0.00 | 0.11 | -0.02 | -66.67% | 2 | 335 | 107.42% |
| MSFT230519P00125000 | 2023-03-14 9:35AM EDT | 2023-05-19 | 0.12 | 0.00 | 0.12 | 0.00 | - | 1 | 975 | 76.56% |
| MSFT230616P00125000 | 2023-03-24 9:53AM EDT | 2023-06-16 | 0.10 | 0.05 | 0.10 | +0.03 | +42.86% | 1 | 2,388 | 64.06% |
| MSFT230721P00125000 | 2023-03-14 3:52PM EDT | 2023-07-21 | 0.17 | 0.10 | 0.60 | 0.00 | - | 2 | 1,821 | 64.84% |
| MSFT230818P00125000 | 2023-03-24 11:10AM EDT | 2023-08-18 | 0.20 | 0.15 | 0.21 | 0.00 | - | 4 | 189 | 53.47% |
| MSFT230915P00125000 | 2023-03-24 2:51PM EDT | 2023-09-15 | 0.24 | 0.00 | 0.27 | -0.08 | -25.00% | 1 | 1,114 | 51.61% |
| MSFT231020P00125000 | 2023-03-24 10:53AM EDT | 2023-10-20 | 0.36 | 0.23 | 0.60 | -0.05 | -12.20% | 1 | 19 | 50.00% |
| MSFT231117P00125000 | 2023-03-22 3:33PM EDT | 2023-11-17 | 0.37 | 0.10 | 0.75 | 0.00 | - | 3 | 14 | 51.47% |
| MSFT240119P00125000 | 2023-03-17 2:19PM EDT | 2024-01-19 | 0.58 | 0.25 | 0.91 | 0.00 | - | 2 | 3,105 | 47.27% |
| MSFT240621P00125000 | 2023-03-24 12:40PM EDT | 2024-06-21 | 1.15 | 1.00 | 1.60 | -0.04 | -3.36% | 78 | 2,528 | 42.63% |
| MSFT241220P00125000 | 2023-03-24 1:31PM EDT | 2024-12-20 | 1.91 | 0.15 | 3.60 | -0.07 | -3.54% | 8 | 1,769 | 43.01% |
| MSFT250117P00125000 | 2023-03-24 1:26PM EDT | 2025-01-17 | 2.23 | 0.95 | 3.50 | +0.14 | +6.70% | 227 | 890 | 41.80% |
| MSFT250620P00125000 | 2023-03-20 10:53AM EDT | 2025-06-20 | 3.45 | 1.28 | 4.55 | 0.00 | - | 1 | 119 | 40.23% |
| MSFT251219P00125000 | 2023-03-23 3:45PM EDT | 2025-12-19 | 3.50 | 1.53 | 4.65 | 0.00 | - | 4 | 165 | 36.60% |
