拍板:255.00
認購期權範圍2023年9月22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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT230922C00255000 | 2023-08-28 11:19AM EDT | 2023-09-22 | 68.71 | 65.90 | 66.90 | 0.00 | - | 5 | 9 | 0.00% |
| MSFT230929C00255000 | 2023-09-18 3:41PM EDT | 2023-09-29 | 72.92 | 65.90 | 67.10 | 0.00 | - | 1 | 77 | 0.00% |
| MSFT231006C00255000 | 2023-09-19 11:18AM EDT | 2023-10-06 | 71.59 | 66.60 | 67.80 | 0.00 | - | 2 | 3 | 60.69% |
| MSFT231020C00255000 | 2023-09-21 12:01PM EDT | 2023-10-20 | 67.80 | 67.05 | 68.60 | -5.93 | -8.04% | 1 | 294 | 54.05% |
| MSFT231027C00255000 | 2023-09-18 3:42PM EDT | 2023-10-27 | 74.50 | 67.50 | 68.40 | 0.00 | - | 2 | 4 | 46.85% |
| MSFT231117C00255000 | 2023-09-20 12:39PM EDT | 2023-11-17 | 75.04 | 69.15 | 69.70 | 0.00 | - | 1 | 497 | 45.30% |
| MSFT231215C00255000 | 2023-09-20 10:20AM EDT | 2023-12-15 | 76.50 | 69.95 | 70.60 | 0.00 | - | 3 | 127 | 40.70% |
| MSFT240119C00255000 | 2023-09-15 10:28AM EDT | 2024-01-19 | 68.93 | 72.20 | 72.95 | -15.12 | -17.99% | 1 | 2,503 | 40.79% |
| MSFT240216C00255000 | 2023-09-14 9:48AM EDT | 2024-02-16 | 91.03 | 74.25 | 75.20 | 0.00 | - | 1 | 16 | 41.57% |
| MSFT240315C00255000 | 2023-09-21 9:30AM EDT | 2024-03-15 | 75.25 | 75.55 | 76.75 | -7.00 | -8.51% | 2 | 434 | 40.96% |
| MSFT240419C00255000 | 2023-09-05 2:11PM EDT | 2024-04-19 | 89.90 | 77.85 | 78.60 | 0.00 | - | 1 | 4 | 40.36% |
| MSFT240621C00255000 | 2023-09-21 10:23AM EDT | 2024-06-21 | 82.63 | 81.25 | 81.95 | +0.68 | +0.83% | 9 | 1,707 | 39.86% |
| MSFT240920C00255000 | 2023-09-06 1:48PM EDT | 2024-09-20 | 96.65 | 85.00 | 86.75 | 0.00 | - | 3 | 46 | 39.75% |
| MSFT241220C00255000 | 2023-09-20 11:31AM EDT | 2024-12-20 | 95.29 | 90.65 | 92.90 | 0.00 | - | 1 | 118 | 41.28% |
| MSFT250117C00255000 | 2023-09-11 3:48PM EDT | 2025-01-17 | 107.60 | 92.25 | 93.60 | 0.00 | - | 4 | 564 | 40.69% |
| MSFT250620C00255000 | 2023-09-20 10:26AM EDT | 2025-06-20 | 104.77 | 97.50 | 100.70 | 0.00 | - | 4 | 130 | 40.84% |
| MSFT251219C00255000 | 2023-09-15 12:40PM EDT | 2025-12-19 | 115.93 | 104.70 | 106.75 | 0.00 | - | 1 | 74 | 40.03% |
認沽盤範圍2023年9月22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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT230922P00255000 | 2023-09-20 3:01PM EDT | 2023-09-22 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 351 | 100.00% |
| MSFT230929P00255000 | 2023-09-21 12:14PM EDT | 2023-09-29 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 6 | 298 | 52.34% |
| MSFT231006P00255000 | 2023-09-20 10:36AM EDT | 2023-10-06 | 0.03 | 0.05 | 0.06 | 0.00 | - | 1 | 116 | 45.31% |
| MSFT231013P00255000 | 2023-09-13 11:33AM EDT | 2023-10-13 | 0.06 | 0.09 | 0.10 | 0.00 | - | 1 | 8 | 40.23% |
| MSFT231020P00255000 | 2023-09-21 12:43PM EDT | 2023-10-20 | 0.17 | 0.16 | 0.17 | +0.08 | +88.89% | 1 | 8,948 | 37.84% |
| MSFT231027P00255000 | 2023-09-21 11:28AM EDT | 2023-10-27 | 0.39 | 0.37 | 0.41 | +0.07 | +21.87% | 3 | 19 | 39.06% |
| MSFT231117P00255000 | 2023-09-21 12:47PM EDT | 2023-11-17 | 0.82 | 0.80 | 0.81 | +0.04 | +5.13% | 124 | 7,076 | 35.38% |
| MSFT231215P00255000 | 2023-09-21 12:09PM EDT | 2023-12-15 | 1.29 | 1.24 | 1.28 | +0.09 | +7.50% | 38 | 318 | 32.02% |
| MSFT240119P00255000 | 2023-09-21 10:23AM EDT | 2024-01-19 | 2.00 | 2.02 | 2.07 | +0.12 | +6.38% | 105 | 8,607 | 30.30% |
| MSFT240216P00255000 | 2023-09-21 10:57AM EDT | 2024-02-16 | 2.84 | 3.00 | 3.10 | +0.42 | +17.36% | 54 | 235 | 30.48% |
| MSFT240315P00255000 | 2023-09-21 11:02AM EDT | 2024-03-15 | 3.60 | 3.65 | 3.75 | +0.55 | +18.03% | 11 | 760 | 29.59% |
| MSFT240419P00255000 | 2023-09-19 10:26AM EDT | 2024-04-19 | 4.00 | 4.50 | 4.60 | 0.00 | - | 22 | 165 | 28.84% |
| MSFT240621P00255000 | 2023-09-21 10:39AM EDT | 2024-06-21 | 6.15 | 6.35 | 6.50 | -0.05 | -0.81% | 2 | 1,374 | 28.51% |
| MSFT240920P00255000 | 2023-09-21 10:49AM EDT | 2024-09-20 | 8.60 | 8.65 | 8.85 | +0.68 | +8.59% | 42 | 90 | 27.80% |
| MSFT241220P00255000 | 2023-09-19 10:29AM EDT | 2024-12-20 | 10.10 | 8.90 | 11.10 | 0.00 | - | 29 | 385 | 27.33% |
| MSFT250117P00255000 | 2023-09-19 3:32PM EDT | 2025-01-17 | 10.42 | 11.40 | 11.65 | 0.00 | - | 2 | 1,413 | 27.10% |
| MSFT250620P00255000 | 2023-09-18 11:14AM EDT | 2025-06-20 | 13.65 | 13.40 | 15.05 | 0.00 | - | 19 | 335 | 26.54% |
| MSFT251219P00255000 | 2023-09-21 12:30PM EDT | 2025-12-19 | 17.40 | 17.25 | 18.25 | +0.60 | +3.57% | 1 | 382 | 25.74% |
| MSFT260116P00255000 | 2023-09-21 10:59AM EDT | 2026-01-16 | 17.75 | 16.15 | 18.85 | +1.25 | +7.58% | 39 | 10 | 25.73% |
