拍板:200.00
認購期權範圍2023年12月15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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT231215C00200000 | 2023-12-08 2:16PM EST | 2023-12-15 | 173.86 | 167.35 | 169.60 | 0.00 | - | 1 | 248 | 274.22% |
| MSFT231222C00200000 | 2023-12-04 11:10AM EST | 2023-12-22 | 165.71 | 167.50 | 170.15 | 0.00 | - | 2 | 9 | 138.28% |
| MSFT231229C00200000 | 2023-12-08 11:10AM EST | 2023-12-29 | 173.65 | 166.70 | 169.60 | 0.00 | - | 1 | 5 | 140.63% |
| MSFT240105C00200000 | 2023-12-04 11:05AM EST | 2024-01-05 | 165.72 | 168.05 | 171.25 | 0.00 | - | 4 | 4 | 121.29% |
| MSFT240119C00200000 | 2023-12-11 9:34AM EST | 2024-01-19 | 170.20 | 168.25 | 171.05 | -3.80 | -2.18% | 3 | 2,415 | 97.75% |
| MSFT240216C00200000 | 2023-11-09 1:36PM EST | 2024-02-16 | 165.44 | 174.45 | 177.05 | 0.00 | - | 6 | 7 | 115.73% |
| MSFT240315C00200000 | 2023-11-20 2:25PM EST | 2024-03-15 | 181.32 | 168.75 | 171.95 | 0.00 | - | 3 | 18 | 69.52% |
| MSFT240419C00200000 | 2023-12-01 11:30AM EST | 2024-04-19 | 176.03 | 170.65 | 173.80 | 0.00 | - | 1 | 5 | 69.76% |
| MSFT240517C00200000 | 2023-11-27 9:42AM EST | 2024-05-17 | 182.34 | 171.25 | 174.85 | 0.00 | - | 2 | 3 | 66.58% |
| MSFT240621C00200000 | 2023-12-01 12:43PM EST | 2024-06-21 | 179.50 | 171.85 | 174.95 | 0.00 | - | 1 | 2,429 | 61.45% |
| MSFT240920C00200000 | 2023-11-09 1:37PM EST | 2024-09-20 | 171.02 | 179.60 | 182.95 | 0.00 | - | 10 | 19 | 67.70% |
| MSFT241220C00200000 | 2023-12-08 11:16AM EST | 2024-12-20 | 182.00 | 176.05 | 179.70 | 0.00 | - | 1 | 951 | 53.19% |
| MSFT250117C00200000 | 2023-12-07 10:41AM EST | 2025-01-17 | 178.95 | 177.00 | 181.00 | 0.00 | - | 5 | 716 | 53.21% |
| MSFT250620C00200000 | 2023-11-28 10:42AM EST | 2025-06-20 | 195.95 | 180.00 | 183.45 | 0.00 | - | 1 | 113 | 51.16% |
| MSFT251219C00200000 | 2023-12-07 10:14AM EST | 2025-12-19 | 185.44 | 183.50 | 187.95 | 0.00 | - | 5 | 205 | 49.12% |
| MSFT260116C00200000 | 2023-12-07 9:57AM EST | 2026-01-16 | 183.00 | 184.50 | 188.50 | 0.00 | - | 1 | 119 | 48.76% |
認沽盤範圍2023年12月15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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT231215P00200000 | 2023-12-04 2:10PM EST | 2023-12-15 | 0.01 | 0.00 | 0.03 | 0.00 | - | 74 | 974 | 168.75% |
| MSFT231222P00200000 | 2023-12-08 1:21PM EST | 2023-12-22 | 0.01 | - | 0.22 | 0.00 | - | - | 20 | 143.36% |
| MSFT231229P00200000 | 2023-11-10 9:30AM EST | 2023-12-29 | 0.50 | 0.00 | 0.23 | 0.00 | - | - | 1 | 105.47% |
| MSFT240105P00200000 | 2023-11-30 11:47AM EST | 2024-01-05 | 0.02 | 0.00 | 2.14 | 0.00 | - | - | 1 | 122.95% |
| MSFT240112P00200000 | 2023-12-06 3:14PM EST | 2024-01-12 | 0.03 | 0.01 | 0.05 | 0.00 | - | 1 | 1 | 69.92% |
| MSFT240119P00200000 | 2023-12-05 10:27AM EST | 2024-01-19 | 0.05 | 0.03 | 0.05 | 0.00 | - | 101 | 12,586 | 65.23% |
| MSFT240216P00200000 | 2023-12-04 1:00PM EST | 2024-02-16 | 0.09 | 0.05 | 0.09 | 0.00 | - | 7 | 793 | 52.93% |
| MSFT240315P00200000 | 2023-12-08 2:45PM EST | 2024-03-15 | 0.10 | 0.10 | 0.14 | 0.00 | - | 60 | 711 | 48.05% |
| MSFT240419P00200000 | 2023-12-06 1:45PM EST | 2024-04-19 | 0.20 | 0.16 | 0.23 | 0.00 | - | 2 | 77 | 43.65% |
| MSFT240517P00200000 | 2023-12-05 12:42PM EST | 2024-05-17 | 0.36 | 0.29 | 0.38 | 0.00 | - | 4 | 55 | 42.33% |
| MSFT240621P00200000 | 2023-12-07 11:04AM EST | 2024-06-21 | 0.54 | 0.44 | 0.53 | 0.00 | - | 1 | 5,507 | 40.21% |
| MSFT240719P00200000 | 2023-12-06 3:14PM EST | 2024-07-19 | 0.56 | 0.52 | 0.62 | 0.00 | - | 4 | 4 | 38.49% |
| MSFT240920P00200000 | 2023-12-05 11:46AM EST | 2024-09-20 | 0.96 | 0.88 | 1.00 | 0.00 | - | 10 | 668 | 36.71% |
| MSFT241220P00200000 | 2023-12-06 2:21PM EST | 2024-12-20 | 1.45 | 1.00 | 1.71 | 0.00 | - | 2 | 555 | 35.23% |
| MSFT250117P00200000 | 2023-12-11 9:30AM EST | 2025-01-17 | 1.72 | 1.60 | 1.79 | +0.07 | +4.24% | 3 | 6,029 | 34.29% |
| MSFT250620P00200000 | 2023-12-04 9:32AM EST | 2025-06-20 | 2.85 | 0.50 | 3.00 | 0.00 | - | 1 | 614 | 32.51% |
| MSFT251219P00200000 | 2023-12-07 10:46AM EST | 2025-12-19 | 3.99 | 3.40 | 4.40 | 0.00 | - | 6 | 725 | 30.90% |
| MSFT260116P00200000 | 2023-12-11 9:31AM EST | 2026-01-16 | 4.30 | 3.60 | 4.50 | -0.10 | -2.27% | 1 | 850 | 30.51% |
