拍板:270.00
認購期權範圍2023年12月8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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT231208C00270000 | 2023-11-17 12:21PM EST | 2023-12-08 | 102.85 | 103.40 | 105.85 | 0.00 | - | 10 | 17 | 98.05% |
| MSFT231215C00270000 | 2023-11-30 9:43AM EST | 2023-12-15 | 103.30 | 103.85 | 106.20 | -5.60 | -5.14% | 1 | 177 | 85.64% |
| MSFT231229C00270000 | 2023-11-28 9:48AM EST | 2023-12-29 | 112.63 | 104.30 | 107.40 | 0.00 | - | 1 | 12 | 72.05% |
| MSFT240119C00270000 | 2023-12-01 2:56PM EST | 2024-01-19 | 106.77 | 105.60 | 107.45 | -1.78 | -1.64% | 92 | 5,927 | 59.45% |
| MSFT240216C00270000 | 2023-11-20 2:40PM EST | 2024-02-16 | 112.22 | 106.45 | 109.80 | 0.00 | - | 1 | 133 | 54.74% |
| MSFT240315C00270000 | 2023-11-29 9:47AM EST | 2024-03-15 | 117.06 | 107.40 | 109.95 | 0.00 | - | 1 | 342 | 52.62% |
| MSFT240419C00270000 | 2023-11-30 1:36PM EST | 2024-04-19 | 110.44 | 109.25 | 112.60 | -2.53 | -2.24% | 1 | 47 | 51.73% |
| MSFT240517C00270000 | 2023-11-08 3:51PM EST | 2024-05-17 | 101.60 | 110.95 | 114.00 | 0.00 | - | 5 | 105 | 49.92% |
| MSFT240621C00270000 | 2023-12-01 10:26AM EST | 2024-06-21 | 113.05 | 112.05 | 114.80 | -2.95 | -2.54% | 3 | 2,304 | 46.76% |
| MSFT240719C00270000 | 2023-12-01 2:56PM EST | 2024-07-19 | 114.77 | 113.70 | 116.75 | -3.88 | -3.27% | 90 | 10 | 46.80% |
| MSFT240920C00270000 | 2023-11-16 9:55AM EST | 2024-09-20 | 120.00 | 116.30 | 119.40 | 0.00 | - | 1 | 49 | 44.87% |
| MSFT241220C00270000 | 2023-11-14 12:29PM EST | 2024-12-20 | 117.30 | 119.55 | 124.00 | 0.00 | - | 5 | 197 | 44.05% |
| MSFT250117C00270000 | 2023-11-30 3:19PM EST | 2025-01-17 | 124.70 | 121.10 | 125.25 | -0.40 | -0.32% | 1 | 1,579 | 43.75% |
| MSFT250620C00270000 | 2023-11-30 3:35PM EST | 2025-06-20 | 131.05 | 126.50 | 130.45 | 0.00 | - | 2 | 147 | 41.57% |
| MSFT251219C00270000 | 2023-11-28 10:49AM EST | 2025-12-19 | 142.43 | 133.20 | 136.25 | 0.00 | - | 15 | 251 | 40.13% |
| MSFT260116C00270000 | 2023-12-01 9:47AM EST | 2026-01-16 | 139.26 | 134.00 | 137.65 | +1.05 | +0.76% | 1 | 662 | 40.32% |
認沽盤範圍2023年12月8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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT231208P00270000 | 2023-12-01 3:50PM EST | 2023-12-08 | 0.01 | 0.00 | 0.01 | 0.00 | - | 113 | 669 | 71.88% |
| MSFT231215P00270000 | 2023-12-01 12:46PM EST | 2023-12-15 | 0.03 | 0.02 | 0.12 | +0.01 | +50.00% | 8 | 2,259 | 65.63% |
| MSFT231222P00270000 | 2023-11-27 9:55AM EST | 2023-12-22 | 0.07 | 0.02 | 1.25 | 0.00 | - | 1 | 52 | 72.41% |
| MSFT231229P00270000 | 2023-11-29 9:30AM EST | 2023-12-29 | 0.02 | 0.03 | 0.08 | 0.00 | - | 5 | 51 | 47.07% |
| MSFT240119P00270000 | 2023-12-01 12:21PM EST | 2024-01-19 | 0.17 | 0.00 | 0.48 | +0.01 | +6.25% | 37 | 11,440 | 45.26% |
| MSFT240216P00270000 | 2023-12-01 1:13PM EST | 2024-02-16 | 0.50 | 0.46 | 0.51 | +0.03 | +6.38% | 4 | 1,034 | 36.48% |
| MSFT240315P00270000 | 2023-12-01 1:54PM EST | 2024-03-15 | 0.77 | 0.75 | 0.79 | +0.06 | +8.45% | 1,003 | 3,249 | 33.64% |
| MSFT240419P00270000 | 2023-12-01 3:10PM EST | 2024-04-19 | 1.17 | 1.16 | 1.22 | 0.00 | - | 2 | 1,506 | 31.63% |
| MSFT240517P00270000 | 2023-11-29 11:23AM EST | 2024-05-17 | 1.76 | 1.81 | 1.88 | 0.00 | - | 1 | 53 | 31.63% |
| MSFT240621P00270000 | 2023-12-01 10:34AM EST | 2024-06-21 | 2.32 | 2.31 | 2.41 | +0.04 | +1.75% | 3 | 10,388 | 30.46% |
| MSFT240719P00270000 | 2023-12-01 12:54PM EST | 2024-07-19 | 2.68 | 2.73 | 2.82 | -0.05 | -1.83% | 1 | 87 | 29.67% |
| MSFT240920P00270000 | 2023-11-30 2:42PM EST | 2024-09-20 | 4.00 | 4.00 | 4.25 | 0.00 | - | 3 | 1,066 | 29.29% |
| MSFT241220P00270000 | 2023-12-01 10:20AM EST | 2024-12-20 | 5.92 | 5.75 | 6.05 | +0.42 | +7.64% | 2 | 206 | 28.40% |
| MSFT250117P00270000 | 2023-12-01 1:31PM EST | 2025-01-17 | 6.40 | 6.30 | 6.60 | +0.40 | +6.67% | 12 | 2,014 | 28.18% |
| MSFT250620P00270000 | 2023-11-14 11:06AM EST | 2025-06-20 | 9.94 | 7.00 | 9.45 | 0.00 | - | 10 | 277 | 27.15% |
| MSFT251219P00270000 | 2023-12-01 1:40PM EST | 2025-12-19 | 12.10 | 9.75 | 13.30 | +0.80 | +7.08% | 5 | 409 | 26.87% |
| MSFT260116P00270000 | 2023-12-01 1:19PM EST | 2026-01-16 | 12.50 | 10.20 | 13.55 | +1.25 | +11.11% | 5 | 418 | 26.58% |
