拍板:195.00
認購期權範圍2023年3月24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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT230324C00195000 | 2023-03-01 11:22AM EDT | 2023-03-24 | 53.55 | 79.65 | 82.55 | 0.00 | - | - | 9 | 254.49% |
| MSFT230331C00195000 | 2023-03-01 11:13AM EDT | 2023-03-31 | 53.96 | 79.45 | 82.90 | 0.00 | - | 1 | 24 | 131.64% |
| MSFT230406C00195000 | 2023-03-08 1:48PM EDT | 2023-04-06 | 58.65 | 80.10 | 82.90 | 0.00 | - | - | 13 | 102.00% |
| MSFT230421C00195000 | 2023-03-22 9:52AM EDT | 2023-04-21 | 79.50 | 80.75 | 83.65 | 0.00 | - | 1 | 229 | 55.57% |
| MSFT230616C00195000 | 2023-03-21 9:55AM EDT | 2023-06-16 | 81.66 | 82.50 | 85.15 | 0.00 | - | 1 | 159 | 57.10% |
| MSFT230721C00195000 | 2023-02-24 3:17PM EDT | 2023-07-21 | 60.32 | 84.15 | 86.50 | 0.00 | - | 12 | 18 | 53.39% |
| MSFT230818C00195000 | 2023-03-16 1:46PM EDT | 2023-08-18 | 85.79 | 85.45 | 87.85 | 0.00 | - | 2 | 10 | 52.32% |
| MSFT230915C00195000 | 2023-03-17 2:48PM EDT | 2023-09-15 | 88.96 | 86.35 | 88.15 | 0.00 | - | 4 | 61 | 48.81% |
| MSFT231020C00195000 | 2023-02-22 11:21AM EDT | 2023-10-20 | 67.36 | 87.50 | 89.70 | 0.00 | - | - | 1 | 48.24% |
| MSFT240119C00195000 | 2023-03-21 11:37AM EDT | 2024-01-19 | 86.65 | 89.95 | 92.25 | 0.00 | - | 4 | 246 | 44.98% |
| MSFT240621C00195000 | 2023-03-17 1:18PM EDT | 2024-06-21 | 100.71 | 93.70 | 97.55 | 0.00 | - | 1 | 202 | 43.74% |
| MSFT241220C00195000 | 2023-03-15 12:32PM EDT | 2024-12-20 | 88.33 | 98.75 | 103.50 | 0.00 | - | - | 3 | 43.24% |
| MSFT250117C00195000 | 2023-03-22 10:34AM EDT | 2025-01-17 | 101.85 | 100.25 | 103.85 | 0.00 | - | 2 | 1,051 | 42.68% |
| MSFT250620C00195000 | 2023-03-22 2:43PM EDT | 2025-06-20 | 108.38 | 102.90 | 106.60 | 0.00 | - | 4 | 350 | 40.92% |
| MSFT251219C00195000 | 2023-03-22 1:59PM EDT | 2025-12-19 | 111.11 | 106.05 | 111.00 | 0.00 | - | 1 | 7 | 40.52% |
認沽盤範圍2023年3月24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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT230324P00195000 | 2023-03-16 12:31PM EDT | 2023-03-24 | 0.03 | 0.00 | 0.31 | 0.00 | - | 1 | 61 | 211.13% |
| MSFT230331P00195000 | 2023-03-22 3:52PM EDT | 2023-03-31 | 0.01 | 0.00 | 0.03 | 0.00 | - | 6 | 163 | 76.56% |
| MSFT230406P00195000 | 2023-03-22 11:53AM EDT | 2023-04-06 | 0.02 | 0.01 | 0.53 | 0.00 | - | 9 | 156 | 83.40% |
| MSFT230414P00195000 | 2023-03-21 3:22PM EDT | 2023-04-14 | 0.09 | 0.01 | 0.29 | 0.00 | - | 5 | 407 | 62.01% |
| MSFT230421P00195000 | 2023-03-22 3:35PM EDT | 2023-04-21 | 0.10 | 0.10 | 0.13 | 0.00 | - | 45 | 6,092 | 52.44% |
| MSFT230428P00195000 | 2023-03-22 10:14AM EDT | 2023-04-28 | 0.28 | 0.22 | 0.27 | 0.00 | - | 17 | 105 | 52.34% |
| MSFT230519P00195000 | 2023-03-22 1:46PM EDT | 2023-05-19 | 0.47 | 0.51 | 0.54 | 0.00 | - | 40 | 1,435 | 47.41% |
| MSFT230616P00195000 | 2023-03-23 9:34AM EDT | 2023-06-16 | 0.88 | 0.89 | 0.92 | +0.15 | +20.55% | 1 | 2,410 | 42.97% |
| MSFT230721P00195000 | 2023-03-22 3:57PM EDT | 2023-07-21 | 1.52 | 1.35 | 1.39 | 0.00 | - | 81 | 1,506 | 39.48% |
| MSFT230818P00195000 | 2023-03-22 3:55PM EDT | 2023-08-18 | 2.20 | 1.92 | 1.99 | 0.00 | - | 3 | 1,065 | 38.63% |
| MSFT230915P00195000 | 2023-03-22 2:49PM EDT | 2023-09-15 | 2.02 | 2.40 | 2.48 | 0.00 | - | 17 | 1,197 | 37.44% |
| MSFT231020P00195000 | 2023-03-22 11:10AM EDT | 2023-10-20 | 2.82 | 2.96 | 3.05 | 0.00 | - | 44 | 437 | 36.13% |
| MSFT231117P00195000 | 2023-03-20 9:58AM EDT | 2023-11-17 | 4.53 | 2.94 | 3.60 | 0.00 | - | 1 | 12 | 35.56% |
| MSFT240119P00195000 | 2023-03-22 12:39PM EDT | 2024-01-19 | 4.40 | 4.10 | 4.80 | 0.00 | - | 49 | 9,383 | 34.49% |
| MSFT240621P00195000 | 2023-03-21 10:03AM EDT | 2024-06-21 | 8.00 | 6.10 | 7.65 | 0.00 | - | 1 | 588 | 32.83% |
| MSFT241220P00195000 | 2023-03-17 2:22PM EDT | 2024-12-20 | 9.95 | 8.40 | 11.00 | 0.00 | - | 1 | 272 | 31.91% |
| MSFT250117P00195000 | 2023-03-22 1:05PM EDT | 2025-01-17 | 10.10 | 10.00 | 11.00 | 0.00 | - | 50 | 1,782 | 31.24% |
| MSFT250620P00195000 | 2023-03-22 2:21PM EDT | 2025-06-20 | 11.70 | 10.65 | 13.10 | 0.00 | - | 1 | 43 | 30.29% |
| MSFT251219P00195000 | 2023-03-20 1:10PM EDT | 2025-12-19 | 14.55 | 12.20 | 16.30 | 0.00 | - | 166 | 222 | 30.22% |
