拍板:210.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT230331C00210000 | 2023-03-24 3:24PM EDT | 2023-03-31 | 70.10 | 69.25 | 69.95 | 0.00 | - | 3 | 77 | 154.10% |
| MSFT230421C00210000 | 2023-03-20 2:02PM EDT | 2023-04-21 | 62.60 | 69.10 | 70.75 | 0.00 | - | 11 | 140 | 53.61% |
| MSFT230519C00210000 | 2023-03-24 3:24PM EDT | 2023-05-19 | 72.20 | 70.70 | 72.65 | 0.00 | - | 3 | 43 | 55.38% |
| MSFT230616C00210000 | 2023-03-28 9:57AM EDT | 2023-06-16 | 67.02 | 72.10 | 73.25 | 0.00 | - | 1 | 600 | 52.43% |
| MSFT230721C00210000 | 2023-03-21 11:54AM EDT | 2023-07-21 | 65.60 | 73.65 | 75.50 | 0.00 | - | 2 | 142 | 51.20% |
| MSFT230818C00210000 | 2023-03-27 1:15PM EDT | 2023-08-18 | 72.38 | 75.20 | 77.00 | 0.00 | - | 12 | 88 | 49.87% |
| MSFT230915C00210000 | 2023-03-28 9:36AM EDT | 2023-09-15 | 72.66 | 76.05 | 77.20 | 0.00 | - | 2 | 484 | 46.07% |
| MSFT231020C00210000 | 2023-03-28 10:26AM EDT | 2023-10-20 | 73.00 | 77.85 | 78.55 | 0.00 | - | 1 | 21 | 44.75% |
| MSFT231117C00210000 | 2023-03-17 2:38PM EDT | 2023-11-17 | 78.90 | 77.95 | 80.25 | 0.00 | - | 4 | 3 | 45.11% |
| MSFT240119C00210000 | 2023-03-28 3:34PM EDT | 2024-01-19 | 77.10 | 80.65 | 82.95 | 0.00 | - | 3 | 1,805 | 44.23% |
| MSFT240621C00210000 | 2023-03-27 9:35AM EDT | 2024-06-21 | 87.70 | 85.35 | 88.05 | 0.00 | - | 2 | 1,835 | 41.94% |
| MSFT241220C00210000 | 2023-03-20 11:20AM EDT | 2024-12-20 | 86.92 | 92.20 | 94.55 | 0.00 | - | 5 | 120 | 41.59% |
| MSFT250117C00210000 | 2023-03-28 9:30AM EDT | 2025-01-17 | 91.10 | 93.20 | 95.85 | 0.00 | - | 2 | 651 | 41.88% |
| MSFT250620C00210000 | 2023-03-27 11:59AM EDT | 2025-06-20 | 95.20 | 96.40 | 99.40 | 0.00 | - | 1 | 46 | 40.61% |
| MSFT251219C00210000 | 2023-03-27 3:50PM EDT | 2025-12-19 | 99.87 | 99.50 | 104.30 | 0.00 | - | 2 | 47 | 40.28% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT230331P00210000 | 2023-03-28 9:47AM EDT | 2023-03-31 | 0.02 | 0.00 | 0.01 | 0.00 | - | 8 | 707 | 100.00% |
| MSFT230406P00210000 | 2023-03-29 10:26AM EDT | 2023-04-06 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 1,010 | 57.81% |
| MSFT230414P00210000 | 2023-03-28 2:19PM EDT | 2023-04-14 | 0.06 | 0.01 | 0.06 | 0.00 | - | 12 | 658 | 50.39% |
| MSFT230421P00210000 | 2023-03-29 11:30AM EDT | 2023-04-21 | 0.06 | 0.05 | 0.07 | -0.04 | -40.00% | 136 | 5,679 | 45.90% |
| MSFT230428P00210000 | 2023-03-28 3:07PM EDT | 2023-04-28 | 0.29 | 0.17 | 0.20 | 0.00 | - | 11 | 161 | 46.39% |
| MSFT230505P00210000 | 2023-03-29 11:36AM EDT | 2023-05-05 | 0.31 | 0.28 | 0.32 | -0.22 | -41.51% | 1 | 21 | 45.02% |
| MSFT230519P00210000 | 2023-03-29 11:34AM EDT | 2023-05-19 | 0.54 | 0.52 | 0.55 | -0.24 | -30.77% | 19 | 1,530 | 42.19% |
| MSFT230616P00210000 | 2023-03-29 11:35AM EDT | 2023-06-16 | 1.06 | 1.04 | 1.07 | -0.36 | -25.35% | 40 | 10,563 | 38.77% |
| MSFT230721P00210000 | 2023-03-29 10:16AM EDT | 2023-07-21 | 1.71 | 1.68 | 1.73 | -0.64 | -27.23% | 13 | 2,557 | 36.06% |
| MSFT230818P00210000 | 2023-03-29 11:33AM EDT | 2023-08-18 | 2.57 | 2.53 | 2.58 | -0.68 | -20.92% | 2 | 1,139 | 35.83% |
| MSFT230915P00210000 | 2023-03-29 9:59AM EDT | 2023-09-15 | 3.20 | 3.10 | 3.20 | -0.65 | -16.88% | 1 | 5,798 | 34.80% |
| MSFT231020P00210000 | 2023-03-29 11:49AM EDT | 2023-10-20 | 3.85 | 3.80 | 3.95 | -0.88 | -18.60% | 19 | 495 | 33.76% |
| MSFT231117P00210000 | 2023-03-27 1:02PM EDT | 2023-11-17 | 5.30 | 4.50 | 4.90 | 0.00 | - | 2 | 26 | 33.92% |
| MSFT240119P00210000 | 2023-03-29 11:13AM EDT | 2024-01-19 | 5.85 | 5.70 | 5.95 | -0.75 | -11.36% | 3 | 12,065 | 32.16% |
| MSFT240621P00210000 | 2023-03-29 10:01AM EDT | 2024-06-21 | 10.75 | 8.60 | 9.40 | +1.71 | +18.92% | 1 | 4,338 | 31.00% |
| MSFT241220P00210000 | 2023-03-24 3:25PM EDT | 2024-12-20 | 12.94 | 11.85 | 12.90 | 0.00 | - | 54 | 172 | 29.95% |
| MSFT250117P00210000 | 2023-03-29 10:51AM EDT | 2025-01-17 | 12.65 | 12.45 | 13.10 | -0.10 | -0.78% | 1 | 2,757 | 29.52% |
| MSFT250620P00210000 | 2023-03-28 9:50AM EDT | 2025-06-20 | 15.98 | 14.10 | 15.45 | 0.00 | - | 2 | 30 | 28.70% |
| MSFT251219P00210000 | 2023-03-24 1:38PM EDT | 2025-12-19 | 17.85 | 15.85 | 19.45 | 0.00 | - | 6 | 15 | 29.09% |
