認購期權範圍2023年4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 |
---|
MSFT230406C00280000 | 2023-03-31 3:59PM EDT | 2023-04-06 | 9.45 | 8.20 | 9.95 | +3.10 | +48.82% | 1,816 | 2,876 | 35.23% |
MSFT230414C00280000 | 2023-03-31 3:58PM EDT | 2023-04-14 | 11.10 | 10.50 | 11.65 | +2.78 | +33.41% | 975 | 2,621 | 31.31% |
MSFT230421C00280000 | 2023-03-31 3:59PM EDT | 2023-04-21 | 12.30 | 11.70 | 12.50 | +2.64 | +27.33% | 1,275 | 17,095 | 28.81% |
MSFT230428C00280000 | 2023-03-31 3:59PM EDT | 2023-04-28 | 13.10 | 13.30 | 15.40 | +0.79 | +6.42% | 275 | 2,076 | 34.86% |
MSFT230505C00280000 | 2023-03-31 3:58PM EDT | 2023-05-05 | 16.22 | 15.30 | 17.70 | +2.77 | +20.59% | 141 | 143 | 37.98% |
MSFT230519C00280000 | 2023-03-31 3:57PM EDT | 2023-05-19 | 17.74 | 16.85 | 18.00 | +2.69 | +17.87% | 564 | 7,273 | 32.72% |
MSFT230616C00280000 | 2023-03-31 3:58PM EDT | 2023-06-16 | 20.80 | 19.85 | 20.85 | +2.76 | +15.30% | 308 | 9,725 | 31.66% |
MSFT230721C00280000 | 2023-03-31 3:42PM EDT | 2023-07-21 | 24.00 | 23.20 | 24.75 | +2.75 | +12.94% | 57 | 2,586 | 32.56% |
MSFT230818C00280000 | 2023-03-31 2:58PM EDT | 2023-08-18 | 26.10 | 26.20 | 27.85 | +1.80 | +7.41% | 65 | 1,210 | 33.60% |
MSFT230915C00280000 | 2023-03-31 3:24PM EDT | 2023-09-15 | 29.10 | 27.65 | 30.00 | +2.90 | +11.07% | 43 | 7,517 | 33.50% |
MSFT231020C00280000 | 2023-03-31 3:34PM EDT | 2023-10-20 | 32.00 | 30.50 | 33.45 | +3.31 | +11.54% | 11 | 704 | 34.61% |
MSFT231117C00280000 | 2023-03-31 2:44PM EDT | 2023-11-17 | 33.02 | 32.85 | 34.90 | +2.23 | +7.24% | 16 | 147 | 34.07% |
MSFT240119C00280000 | 2023-03-31 3:50PM EDT | 2024-01-19 | 36.80 | 37.15 | 39.35 | +1.80 | +5.14% | 82 | 5,993 | 34.63% |
MSFT240621C00280000 | 2023-03-31 3:07PM EDT | 2024-06-21 | 46.09 | 44.50 | 48.30 | +2.59 | +5.95% | 39 | 2,940 | 35.31% |
MSFT241220C00280000 | 2023-03-31 2:32PM EDT | 2024-12-20 | 53.40 | 52.55 | 57.45 | +3.25 | +6.48% | 5 | 115 | 36.07% |
MSFT250117C00280000 | 2023-03-31 3:51PM EDT | 2025-01-17 | 55.95 | 53.50 | 58.00 | +2.80 | +5.27% | 454 | 1,092 | 35.67% |
MSFT250620C00280000 | 2023-03-31 12:14PM EDT | 2025-06-20 | 59.50 | 59.50 | 62.00 | +1.10 | +1.88% | 8 | 152 | 34.55% |
MSFT251219C00280000 | 2023-03-31 9:57AM EDT | 2025-12-19 | 65.00 | 65.00 | 69.50 | +1.00 | +1.56% | 2 | 608 | 35.39% |
認沽盤範圍2023年4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 |
---|
MSFT230406P00280000 | 2023-03-31 3:59PM EDT | 2023-04-06 | 0.76 | 0.74 | 0.88 | -1.24 | -62.00% | 7,593 | 3,685 | 27.20% |
MSFT230414P00280000 | 2023-03-31 3:59PM EDT | 2023-04-14 | 2.26 | 1.77 | 2.59 | -1.49 | -39.73% | 962 | 10,748 | 27.22% |
MSFT230421P00280000 | 2023-03-31 3:59PM EDT | 2023-04-21 | 3.26 | 3.00 | 3.35 | -1.54 | -32.08% | 1,248 | 7,199 | 25.24% |
MSFT230428P00280000 | 2023-03-31 3:59PM EDT | 2023-04-28 | 5.47 | 5.20 | 6.80 | -1.73 | -24.03% | 286 | 915 | 33.84% |
MSFT230505P00280000 | 2023-03-31 3:53PM EDT | 2023-05-05 | 6.60 | 6.00 | 7.60 | -1.48 | -18.32% | 112 | 148 | 32.58% |
MSFT230519P00280000 | 2023-03-31 3:59PM EDT | 2023-05-19 | 7.69 | 7.60 | 8.10 | -1.86 | -19.48% | 592 | 4,529 | 28.69% |
MSFT230616P00280000 | 2023-03-31 3:59PM EDT | 2023-06-16 | 9.90 | 9.55 | 10.65 | -1.90 | -16.10% | 699 | 10,435 | 27.91% |
MSFT230721P00280000 | 2023-03-31 3:42PM EDT | 2023-07-21 | 12.20 | 11.65 | 12.65 | -1.66 | -11.98% | 58 | 790 | 26.37% |
MSFT230818P00280000 | 2023-03-31 3:54PM EDT | 2023-08-18 | 14.50 | 14.15 | 15.10 | -1.76 | -10.82% | 96 | 920 | 27.15% |
MSFT230915P00280000 | 2023-03-31 3:37PM EDT | 2023-09-15 | 15.84 | 15.50 | 15.95 | -1.86 | -10.51% | 116 | 1,947 | 25.90% |
MSFT231020P00280000 | 2023-03-31 3:37PM EDT | 2023-10-20 | 17.35 | 16.70 | 17.60 | -1.91 | -9.92% | 42 | 203 | 25.54% |
MSFT231117P00280000 | 2023-03-31 1:57PM EDT | 2023-11-17 | 19.66 | 18.55 | 19.70 | -1.39 | -6.60% | 9 | 50 | 26.31% |
MSFT240119P00280000 | 2023-03-31 3:51PM EDT | 2024-01-19 | 21.40 | 20.40 | 21.90 | -1.46 | -6.39% | 46 | 5,349 | 25.51% |
MSFT240621P00280000 | 2023-03-31 2:58PM EDT | 2024-06-21 | 26.45 | 24.00 | 27.40 | -1.85 | -6.54% | 1 | 2,065 | 25.11% |
MSFT241220P00280000 | 2023-03-31 1:18PM EDT | 2024-12-20 | 31.25 | 28.50 | 32.80 | -3.36 | -9.71% | 2 | 126 | 24.86% |
MSFT250117P00280000 | 2023-03-31 12:47PM EDT | 2025-01-17 | 31.95 | 29.90 | 34.00 | -1.08 | -3.27% | 207 | 360 | 25.13% |
MSFT250620P00280000 | 2023-03-22 1:05PM EDT | 2025-06-20 | 36.00 | 32.50 | 37.00 | -2.50 | -6.49% | 2 | 27 | 24.43% |
MSFT251219P00280000 | 2023-03-31 12:16PM EDT | 2025-12-19 | 38.00 | 35.50 | 40.00 | -2.00 | -5.00% | 33 | 96 | 23.72% |