拍板:240.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT230324C00240000 | 2023-03-23 10:47AM EDT | 2023-03-24 | 39.30 | 40.15 | 40.95 | -0.80 | -2.00% | 1 | 593 | 107.62% |
| MSFT230331C00240000 | 2023-03-22 3:48PM EDT | 2023-03-31 | 35.38 | 39.85 | 41.30 | 0.00 | - | 17 | 104 | 51.71% |
| MSFT230406C00240000 | 2023-03-20 10:38AM EDT | 2023-04-06 | 32.03 | 39.50 | 41.80 | 0.00 | - | 1 | 44 | 59.40% |
| MSFT230414C00240000 | 2023-03-22 12:02PM EDT | 2023-04-14 | 39.10 | 40.75 | 42.10 | 0.00 | - | 6 | 36 | 50.51% |
| MSFT230421C00240000 | 2023-03-23 11:19AM EDT | 2023-04-21 | 42.01 | 41.95 | 42.35 | +7.01 | +20.03% | 48 | 3,583 | 45.97% |
| MSFT230428C00240000 | 2023-03-23 11:16AM EDT | 2023-04-28 | 42.82 | 41.85 | 43.95 | +2.62 | +6.52% | 2 | 7 | 50.02% |
| MSFT230519C00240000 | 2023-03-23 11:19AM EDT | 2023-05-19 | 44.41 | 44.00 | 46.05 | +3.92 | +9.68% | 15 | 498 | 47.57% |
| MSFT230616C00240000 | 2023-03-23 10:43AM EDT | 2023-06-16 | 45.85 | 45.35 | 46.45 | +2.30 | +5.28% | 4 | 4,618 | 40.17% |
| MSFT230721C00240000 | 2023-03-23 9:40AM EDT | 2023-07-21 | 45.18 | 48.15 | 49.05 | -2.27 | -4.78% | 10 | 2,144 | 39.62% |
| MSFT230818C00240000 | 2023-03-16 11:31AM EDT | 2023-08-18 | 42.94 | 49.60 | 51.60 | 0.00 | - | 2 | 535 | 40.47% |
| MSFT230915C00240000 | 2023-03-22 3:38PM EDT | 2023-09-15 | 49.05 | 51.80 | 52.40 | 0.00 | - | 12 | 1,593 | 38.46% |
| MSFT231020C00240000 | 2023-03-22 11:31AM EDT | 2023-10-20 | 51.63 | 53.40 | 55.55 | 0.00 | - | 2 | 49 | 39.82% |
| MSFT231117C00240000 | 2023-03-21 9:34AM EDT | 2023-11-17 | 52.23 | 54.60 | 56.75 | 0.00 | - | 5 | 7 | 39.07% |
| MSFT240119C00240000 | 2023-03-23 11:20AM EDT | 2024-01-19 | 58.10 | 57.90 | 59.35 | +4.32 | +8.03% | 3 | 2,631 | 37.89% |
| MSFT240621C00240000 | 2023-03-21 2:54PM EDT | 2024-06-21 | 60.35 | 64.75 | 67.70 | 0.00 | - | 10 | 736 | 38.81% |
| MSFT241220C00240000 | 2023-03-21 3:31PM EDT | 2024-12-20 | 67.50 | 70.20 | 74.30 | 0.00 | - | 2 | 164 | 38.06% |
| MSFT250117C00240000 | 2023-03-22 2:51PM EDT | 2025-01-17 | 73.00 | 72.45 | 75.70 | 0.00 | - | 5 | 919 | 38.33% |
| MSFT250620C00240000 | 2023-03-23 9:48AM EDT | 2025-06-20 | 75.00 | 75.85 | 80.30 | -2.50 | -3.23% | 1 | 306 | 37.75% |
| MSFT251219C00240000 | 2023-03-22 3:01PM EDT | 2025-12-19 | 81.30 | 81.70 | 85.25 | 0.00 | - | 2 | 65 | 37.27% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT230324P00240000 | 2023-03-23 10:47AM EDT | 2023-03-24 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 144 | 3,776 | 77.34% |
| MSFT230331P00240000 | 2023-03-23 11:18AM EDT | 2023-03-31 | 0.11 | 0.10 | 0.11 | -0.17 | -60.71% | 785 | 3,855 | 46.29% |
| MSFT230406P00240000 | 2023-03-23 11:05AM EDT | 2023-04-06 | 0.25 | 0.25 | 0.26 | -0.27 | -51.92% | 133 | 1,004 | 41.07% |
| MSFT230414P00240000 | 2023-03-23 10:58AM EDT | 2023-04-14 | 0.52 | 0.49 | 0.51 | -0.20 | -27.78% | 54 | 586 | 37.62% |
| MSFT230421P00240000 | 2023-03-23 11:18AM EDT | 2023-04-21 | 0.76 | 0.77 | 0.78 | -0.56 | -42.42% | 468 | 8,724 | 36.06% |
| MSFT230428P00240000 | 2023-03-23 11:12AM EDT | 2023-04-28 | 1.40 | 1.43 | 1.47 | -0.68 | -32.69% | 37 | 404 | 37.96% |
| MSFT230519P00240000 | 2023-03-23 11:17AM EDT | 2023-05-19 | 2.52 | 2.51 | 2.54 | -1.02 | -28.81% | 160 | 6,121 | 35.57% |
| MSFT230616P00240000 | 2023-03-23 11:17AM EDT | 2023-06-16 | 3.75 | 3.70 | 3.80 | -1.25 | -25.00% | 291 | 5,827 | 33.46% |
| MSFT230721P00240000 | 2023-03-23 10:50AM EDT | 2023-07-21 | 5.05 | 5.00 | 5.15 | -1.60 | -24.06% | 20 | 5,139 | 31.63% |
| MSFT230818P00240000 | 2023-03-23 10:50AM EDT | 2023-08-18 | 6.47 | 6.55 | 6.65 | -1.42 | -18.00% | 18 | 712 | 31.67% |
| MSFT230915P00240000 | 2023-03-23 11:06AM EDT | 2023-09-15 | 7.45 | 7.40 | 7.55 | -1.45 | -16.29% | 59 | 4,938 | 30.72% |
| MSFT231020P00240000 | 2023-03-23 11:12AM EDT | 2023-10-20 | 8.53 | 8.65 | 8.80 | -0.46 | -5.12% | 3 | 426 | 30.11% |
| MSFT231117P00240000 | 2023-03-23 11:05AM EDT | 2023-11-17 | 9.69 | 9.35 | 10.45 | -1.61 | -14.25% | 1 | 31 | 30.74% |
| MSFT240119P00240000 | 2023-03-23 11:19AM EDT | 2024-01-19 | 11.36 | 11.25 | 11.60 | -0.45 | -3.81% | 22 | 6,083 | 28.84% |
| MSFT240621P00240000 | 2023-03-22 3:50PM EDT | 2024-06-21 | 18.60 | 14.35 | 17.05 | 0.00 | - | 26 | 1,735 | 28.97% |
| MSFT241220P00240000 | 2023-03-20 1:37PM EDT | 2024-12-20 | 22.40 | 18.85 | 20.40 | 0.00 | - | 93 | 772 | 27.26% |
| MSFT250117P00240000 | 2023-03-22 2:06PM EDT | 2025-01-17 | 18.05 | 19.65 | 20.80 | 0.00 | - | 1 | 2,824 | 27.00% |
| MSFT250620P00240000 | 2023-03-22 9:40AM EDT | 2025-06-20 | 24.37 | 21.05 | 23.45 | 0.00 | - | 1 | 126 | 26.23% |
| MSFT251219P00240000 | 2023-03-22 1:36PM EDT | 2025-12-19 | 26.00 | 24.05 | 27.65 | 0.00 | - | 1 | 41 | 26.42% |
