拍板:295.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT230324C00295000 | 2023-03-24 3:57PM EDT | 2023-03-24 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 320 | 6,563 | 37.50% |
| MSFT230331C00295000 | 2023-03-24 3:59PM EDT | 2023-03-31 | 0.41 | 0.38 | 0.42 | -0.05 | -10.87% | 1,505 | 2,628 | 24.85% |
| MSFT230406C00295000 | 2023-03-24 3:59PM EDT | 2023-04-06 | 1.14 | 0.99 | 1.40 | +0.09 | +8.57% | 374 | 864 | 27.03% |
| MSFT230414C00295000 | 2023-03-24 3:56PM EDT | 2023-04-14 | 2.05 | 1.19 | 2.50 | +0.12 | +6.22% | 722 | 827 | 27.12% |
| MSFT230421C00295000 | 2023-03-24 3:59PM EDT | 2023-04-21 | 3.23 | 3.15 | 3.35 | +0.52 | +19.19% | 799 | 24,936 | 27.00% |
| MSFT230428C00295000 | 2023-03-24 3:59PM EDT | 2023-04-28 | 5.14 | 4.15 | 5.90 | +0.59 | +12.97% | 301 | 626 | 32.55% |
| MSFT230519C00295000 | 2023-03-24 3:57PM EDT | 2023-05-19 | 7.45 | 7.60 | 7.75 | +0.62 | +9.08% | 1,172 | 3,729 | 30.39% |
| MSFT230616C00295000 | 2023-03-24 3:57PM EDT | 2023-06-16 | 10.20 | 10.25 | 11.15 | +1.30 | +14.61% | 666 | 6,133 | 31.48% |
| MSFT230721C00295000 | 2023-03-24 3:48PM EDT | 2023-07-21 | 13.05 | 13.30 | 13.50 | +1.33 | +11.35% | 160 | 1,887 | 30.25% |
| MSFT230818C00295000 | 2023-03-24 11:53AM EDT | 2023-08-18 | 15.58 | 15.95 | 16.25 | +0.73 | +4.92% | 26 | 899 | 31.16% |
| MSFT230915C00295000 | 2023-03-24 3:29PM EDT | 2023-09-15 | 17.68 | 16.00 | 18.25 | +1.05 | +6.31% | 24 | 2,143 | 31.17% |
| MSFT231020C00295000 | 2023-03-23 3:47PM EDT | 2023-10-20 | 19.30 | 18.30 | 20.85 | 0.00 | - | 20 | 229 | 31.54% |
| MSFT231117C00295000 | 2023-03-24 3:36PM EDT | 2023-11-17 | 22.33 | 21.45 | 23.10 | +1.18 | +5.58% | 2 | 81 | 32.12% |
| MSFT240119C00295000 | 2023-03-24 3:55PM EDT | 2024-01-19 | 25.60 | 24.45 | 26.50 | +1.85 | +7.79% | 15 | 4,874 | 31.92% |
| MSFT240621C00295000 | 2023-03-23 2:11PM EDT | 2024-06-21 | 32.70 | 32.65 | 35.10 | 0.00 | - | 29 | 1,003 | 32.85% |
| MSFT241220C00295000 | 2023-03-20 11:20AM EDT | 2024-12-20 | 37.52 | 39.60 | 43.70 | 0.00 | - | 5 | 49 | 33.60% |
| MSFT250117C00295000 | 2023-03-23 12:35PM EDT | 2025-01-17 | 41.45 | 41.25 | 44.25 | 0.00 | - | 1 | 415 | 33.25% |
| MSFT250620C00295000 | 2023-03-17 12:01PM EDT | 2025-06-20 | 47.34 | 46.05 | 50.45 | 0.00 | - | 4 | 31 | 33.69% |
| MSFT251219C00295000 | 2023-03-24 11:31AM EDT | 2025-12-19 | 52.75 | 52.00 | 56.50 | +3.40 | +6.89% | 2 | 19 | 33.79% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT230324P00295000 | 2023-03-24 3:25PM EDT | 2023-03-24 | 15.10 | 13.45 | 16.00 | -1.70 | -10.12% | 100 | 427 | 64.55% |
| MSFT230331P00295000 | 2023-03-24 3:55PM EDT | 2023-03-31 | 15.76 | 13.80 | 17.00 | -0.29 | -1.81% | 98 | 330 | 45.54% |
| MSFT230406P00295000 | 2023-03-24 3:38PM EDT | 2023-04-06 | 15.50 | 14.15 | 16.55 | -3.25 | -17.33% | 42 | 5 | 31.73% |
| MSFT230421P00295000 | 2023-03-24 1:37PM EDT | 2023-04-21 | 17.95 | 16.60 | 17.20 | +0.40 | +2.28% | 13 | 328 | 24.73% |
| MSFT230428P00295000 | 2023-03-20 10:18AM EDT | 2023-04-28 | 20.50 | 16.75 | 20.00 | -4.25 | -17.17% | 1 | 4 | 31.52% |
| MSFT230519P00295000 | 2023-03-24 3:22PM EDT | 2023-05-19 | 20.70 | 19.80 | 20.85 | -1.10 | -5.05% | 2 | 89 | 27.17% |
| MSFT230616P00295000 | 2023-03-24 10:56AM EDT | 2023-06-16 | 24.15 | 21.75 | 22.85 | +1.20 | +5.23% | 3 | 1,630 | 26.22% |
| MSFT230721P00295000 | 2023-03-24 11:08AM EDT | 2023-07-21 | 25.75 | 23.90 | 25.85 | +0.92 | +3.71% | 14 | 159 | 26.94% |
| MSFT230818P00295000 | 2023-03-24 11:04AM EDT | 2023-08-18 | 27.30 | 25.85 | 26.70 | +1.13 | +4.32% | 1 | 151 | 25.49% |
| MSFT230915P00295000 | 2023-03-24 3:18PM EDT | 2023-09-15 | 28.15 | 27.00 | 27.90 | -1.85 | -6.17% | 20 | 442 | 24.95% |
| MSFT231020P00295000 | 2023-03-24 1:17PM EDT | 2023-10-20 | 30.50 | 28.45 | 31.40 | +0.65 | +2.18% | 70 | 447 | 26.97% |
| MSFT231117P00295000 | 2023-03-20 1:41PM EDT | 2023-11-17 | 35.56 | 29.80 | 31.55 | 0.00 | - | 1 | 22 | 25.51% |
| MSFT240119P00295000 | 2023-03-22 2:53PM EDT | 2024-01-19 | 31.32 | 30.80 | 33.70 | 0.00 | - | 1 | 2,157 | 24.82% |
| MSFT240621P00295000 | 2023-03-24 1:26PM EDT | 2024-06-21 | 38.50 | 37.00 | 38.50 | +1.02 | +2.72% | 9 | 368 | 24.06% |
| MSFT241220P00295000 | 2023-03-16 3:18PM EDT | 2024-12-20 | 43.05 | 39.55 | 43.45 | 0.00 | - | 4 | 36 | 23.69% |
| MSFT250117P00295000 | 2023-03-24 3:55PM EDT | 2025-01-17 | 43.13 | 40.70 | 44.40 | -0.82 | -1.87% | 2 | 837 | 23.82% |
| MSFT250620P00295000 | 2023-03-24 9:36AM EDT | 2025-06-20 | 47.85 | 43.55 | 47.95 | -5.55 | -10.39% | 1 | 4 | 23.58% |
| MSFT251219P00295000 | 2023-02-14 11:40AM EDT | 2025-12-19 | 49.95 | 48.25 | 51.75 | 0.00 | - | 4 | 4 | 23.39% |
