拍板:245.00
認購期權範圍2023年9月29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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT230929C00245000 | 2023-09-22 11:28AM EDT | 2023-09-29 | 75.85 | 70.55 | 71.25 | 0.00 | - | 1 | 35 | 0.00% |
| MSFT231013C00245000 | 2023-09-22 11:28AM EDT | 2023-10-13 | 76.20 | 70.80 | 72.15 | 0.00 | - | 1 | 2 | 50.00% |
| MSFT231020C00245000 | 2023-09-15 2:50PM EDT | 2023-10-20 | 87.04 | 71.50 | 71.95 | 0.00 | - | 3 | 194 | 54.03% |
| MSFT231027C00245000 | 2023-09-19 10:27AM EDT | 2023-10-27 | 82.40 | 72.05 | 73.15 | 0.00 | - | - | 10 | 55.49% |
| MSFT231117C00245000 | 2023-09-07 2:48PM EDT | 2023-11-17 | 87.87 | 72.95 | 74.00 | 0.00 | - | 1 | 107 | 52.07% |
| MSFT231215C00245000 | 2023-09-21 10:20AM EDT | 2023-12-15 | 81.76 | 73.50 | 74.35 | 0.00 | - | 5 | 13 | 43.71% |
| MSFT240119C00245000 | 2023-09-22 2:56PM EDT | 2024-01-19 | 78.00 | 75.75 | 76.30 | 0.00 | - | 2 | 1,395 | 42.58% |
| MSFT240216C00245000 | 2023-09-22 2:25PM EDT | 2024-02-16 | 80.00 | 77.60 | 78.45 | 0.00 | - | 1 | 11 | 43.33% |
| MSFT240315C00245000 | 2023-09-14 12:14PM EDT | 2024-03-15 | 102.85 | 78.25 | 79.70 | 0.00 | - | 5 | 171 | 42.16% |
| MSFT240621C00245000 | 2023-09-25 10:03AM EDT | 2024-06-21 | 85.38 | 83.95 | 84.60 | -0.12 | -0.14% | 2 | 720 | 40.81% |
| MSFT240920C00245000 | 2023-08-24 12:40PM EDT | 2024-09-20 | 97.72 | 88.85 | 91.85 | 0.00 | - | 1 | 4 | 43.59% |
| MSFT241220C00245000 | 2023-09-19 2:13PM EDT | 2024-12-20 | 104.60 | 91.80 | 93.95 | 0.00 | - | 10 | 203 | 41.01% |
| MSFT250117C00245000 | 2023-09-14 12:36PM EDT | 2025-01-17 | 116.09 | 93.75 | 95.20 | 0.00 | - | 2 | 456 | 40.97% |
| MSFT250620C00245000 | 2023-09-11 1:53PM EDT | 2025-06-20 | 120.15 | 100.05 | 102.80 | 0.00 | - | 1 | 457 | 41.73% |
| MSFT251219C00245000 | 2023-09-22 2:16PM EDT | 2025-12-19 | 109.02 | 105.80 | 108.85 | 0.00 | - | 1 | 28 | 40.98% |
認沽盤範圍2023年9月29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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT230929P00245000 | 2023-09-25 9:53AM EDT | 2023-09-29 | 0.01 | 0.00 | 0.01 | 0.00 | - | 99 | 46 | 68.75% |
| MSFT231006P00245000 | 2023-09-21 10:47AM EDT | 2023-10-06 | 0.04 | 0.01 | 0.02 | 0.00 | - | 36 | 196 | 50.39% |
| MSFT231013P00245000 | 2023-09-20 3:42PM EDT | 2023-10-13 | 0.04 | 0.04 | 0.06 | 0.00 | - | 2 | 16 | 45.12% |
| MSFT231020P00245000 | 2023-09-25 12:43PM EDT | 2023-10-20 | 0.10 | 0.10 | 0.11 | -0.01 | -9.09% | 5 | 1,550 | 41.50% |
| MSFT231027P00245000 | 2023-09-20 3:56PM EDT | 2023-10-27 | 0.22 | 0.25 | 0.28 | 0.00 | - | 4 | 7 | 41.99% |
| MSFT231117P00245000 | 2023-09-22 1:43PM EDT | 2023-11-17 | 0.61 | 0.61 | 0.62 | 0.00 | - | 9 | 851 | 37.57% |
| MSFT231215P00245000 | 2023-09-25 10:19AM EDT | 2023-12-15 | 1.03 | 1.04 | 1.06 | -0.03 | -2.83% | 1 | 232 | 33.90% |
| MSFT240119P00245000 | 2023-09-22 3:07PM EDT | 2024-01-19 | 1.62 | 1.70 | 1.75 | 0.00 | - | 195 | 5,534 | 31.78% |
| MSFT240216P00245000 | 2023-09-19 12:42PM EDT | 2024-02-16 | 2.62 | 2.59 | 2.65 | +0.72 | +37.89% | 3 | 435 | 31.74% |
| MSFT240315P00245000 | 2023-09-25 12:38PM EDT | 2024-03-15 | 3.15 | 3.20 | 3.30 | 0.00 | - | 12 | 509 | 30.90% |
| MSFT240419P00245000 | 2023-09-25 10:03AM EDT | 2024-04-19 | 3.95 | 3.90 | 4.00 | +0.10 | +2.60% | 1 | 146 | 29.84% |
| MSFT240621P00245000 | 2023-09-22 2:12PM EDT | 2024-06-21 | 5.50 | 5.55 | 5.65 | 0.00 | - | 4 | 1,919 | 29.23% |
| MSFT240920P00245000 | 2023-09-22 3:07PM EDT | 2024-09-20 | 7.50 | 7.55 | 7.75 | 0.00 | - | 31 | 96 | 28.33% |
| MSFT241220P00245000 | 2023-09-20 3:57PM EDT | 2024-12-20 | 8.85 | 9.20 | 10.15 | 0.00 | - | 1,000 | 1,201 | 28.16% |
| MSFT250117P00245000 | 2023-09-22 3:53PM EDT | 2025-01-17 | 10.45 | 10.25 | 10.50 | 0.00 | - | 114 | 4,251 | 27.72% |
| MSFT250620P00245000 | 2023-09-01 12:34PM EDT | 2025-06-20 | 11.85 | 11.65 | 13.60 | 0.00 | - | 1 | 67 | 26.99% |
| MSFT251219P00245000 | 2023-09-20 3:47PM EDT | 2025-12-19 | 15.45 | 15.95 | 18.15 | 0.00 | - | 5 | 195 | 27.29% |
