拍板:220.00
認購期權範圍2023年10月6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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT231006C00220000 | 2023-09-13 1:44PM EDT | 2023-10-06 | 117.65 | 94.85 | 98.15 | 0.00 | - | - | 4 | 144.82% |
| MSFT231020C00220000 | 2023-08-22 1:33PM EDT | 2023-10-20 | 105.49 | 99.70 | 101.50 | 0.00 | - | 5 | 52 | 129.00% |
| MSFT231117C00220000 | 2023-09-29 10:56AM EDT | 2023-11-17 | 99.60 | 96.25 | 99.50 | -19.40 | -16.30% | 4 | 8 | 67.85% |
| MSFT231215C00220000 | 2023-08-11 12:13PM EDT | 2023-12-15 | 104.83 | 115.40 | 118.90 | 0.00 | - | 35 | 62 | 118.66% |
| MSFT240119C00220000 | 2023-09-29 3:39PM EDT | 2024-01-19 | 100.67 | 98.40 | 101.80 | +2.84 | +2.90% | 6 | 1,711 | 54.09% |
| MSFT240216C00220000 | 2023-08-01 12:15PM EDT | 2024-02-16 | 124.41 | 112.00 | 115.80 | 0.00 | - | - | 1 | 81.45% |
| MSFT240315C00220000 | 2023-08-24 1:44PM EDT | 2024-03-15 | 109.87 | 101.75 | 104.60 | 0.00 | - | 2 | 13 | 52.23% |
| MSFT240419C00220000 | 2023-08-24 11:49AM EDT | 2024-04-19 | 111.30 | 103.40 | 106.75 | 0.00 | - | 3 | 3 | 51.49% |
| MSFT240621C00220000 | 2023-09-29 2:44PM EDT | 2024-06-21 | 105.91 | 104.95 | 107.15 | +2.23 | +2.15% | 1 | 405 | 48.53% |
| MSFT240920C00220000 | 2023-09-15 3:50PM EDT | 2024-09-20 | 124.00 | 108.25 | 110.85 | 0.00 | - | - | 2 | 47.00% |
| MSFT241220C00220000 | 2023-09-14 2:55PM EDT | 2024-12-20 | 134.98 | 110.50 | 114.60 | 0.00 | - | 1 | 63 | 46.31% |
| MSFT250117C00220000 | 2023-09-27 2:25PM EDT | 2025-01-17 | 114.31 | 112.00 | 115.30 | +4.41 | +4.01% | 1 | 750 | 45.70% |
| MSFT250620C00220000 | 2023-09-21 10:54AM EDT | 2025-06-20 | 127.09 | 117.75 | 120.80 | 0.00 | - | 1 | 124 | 44.84% |
| MSFT251219C00220000 | 2023-09-26 1:41PM EDT | 2025-12-19 | 120.75 | 122.55 | 126.50 | 0.00 | - | 1 | 215 | 44.01% |
| MSFT260116C00220000 | 2023-09-29 3:55PM EDT | 2026-01-16 | 125.75 | 123.05 | 127.40 | +4.65 | +3.84% | 6 | 18 | 43.96% |
認沽盤範圍2023年10月6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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT231006P00220000 | 2023-09-20 10:13AM EDT | 2023-10-06 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 7 | 81.25% |
| MSFT231013P00220000 | 2023-09-27 12:12PM EDT | 2023-10-13 | 0.01 | 0.00 | 0.09 | 0.00 | - | 175 | 181 | 69.53% |
| MSFT231020P00220000 | 2023-09-29 2:07PM EDT | 2023-10-20 | 0.02 | 0.00 | 0.03 | -0.01 | -33.33% | 150 | 1,752 | 51.17% |
| MSFT231027P00220000 | 2023-09-28 1:13PM EDT | 2023-10-27 | 0.07 | 0.04 | 0.07 | 0.00 | - | 5 | 38 | 50.39% |
| MSFT231117P00220000 | 2023-09-29 1:55PM EDT | 2023-11-17 | 0.17 | 0.16 | 0.19 | -0.09 | -34.62% | 9 | 754 | 44.19% |
| MSFT231215P00220000 | 2023-09-28 3:10PM EDT | 2023-12-15 | 0.39 | 0.31 | 0.36 | 0.00 | - | 502 | 903 | 38.65% |
| MSFT240119P00220000 | 2023-09-28 3:13PM EDT | 2024-01-19 | 0.72 | 0.62 | 1.05 | 0.00 | - | 3 | 7,726 | 38.59% |
| MSFT240216P00220000 | 2023-09-29 10:00AM EDT | 2024-02-16 | 1.00 | 1.10 | 1.29 | -0.46 | -31.51% | 13 | 439 | 35.97% |
| MSFT240315P00220000 | 2023-09-26 3:05PM EDT | 2024-03-15 | 1.84 | 1.45 | 1.67 | 0.00 | - | 27 | 1,061 | 34.71% |
| MSFT240419P00220000 | 2023-09-26 11:41AM EDT | 2024-04-19 | 2.20 | 1.89 | 2.23 | 0.00 | - | 3 | 68 | 33.73% |
| MSFT240517P00220000 | 2023-09-28 1:32PM EDT | 2024-05-17 | 2.70 | 0.89 | 2.76 | +2.70 | - | 1 | 0 | 33.33% |
| MSFT240621P00220000 | 2023-09-29 2:58PM EDT | 2024-06-21 | 3.01 | 3.00 | 3.10 | -0.22 | -6.81% | 3 | 2,554 | 32.00% |
| MSFT240920P00220000 | 2023-09-25 2:21PM EDT | 2024-09-20 | 4.30 | 4.30 | 4.55 | 0.00 | - | 201 | 1,094 | 30.71% |
| MSFT241220P00220000 | 2023-09-25 12:05PM EDT | 2024-12-20 | 5.90 | 5.40 | 6.45 | 0.00 | - | 3 | 650 | 30.54% |
| MSFT250117P00220000 | 2023-09-26 3:16PM EDT | 2025-01-17 | 7.10 | 6.35 | 6.55 | 0.00 | - | 6 | 2,574 | 29.77% |
| MSFT250620P00220000 | 2023-09-15 1:31PM EDT | 2025-06-20 | 7.55 | 7.25 | 9.10 | 0.00 | - | 2 | 576 | 28.99% |
| MSFT251219P00220000 | 2023-09-26 1:43PM EDT | 2025-12-19 | 12.00 | 9.75 | 12.55 | 0.00 | - | 10 | 154 | 28.88% |
| MSFT260116P00220000 | 2023-09-28 3:25PM EDT | 2026-01-16 | 12.03 | 10.40 | 11.95 | 0.00 | - | 3 | 15 | 27.84% |
