拍板:345.00
認購期權範圍2023年10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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT231006C00345000 | 2023-09-29 3:27PM EDT | 2023-10-06 | 0.03 | 0.02 | 0.03 | -0.02 | -40.00% | 508 | 1,178 | 26.37% |
| MSFT231013C00345000 | 2023-09-29 3:46PM EDT | 2023-10-13 | 0.11 | 0.08 | 0.13 | -0.05 | -31.25% | 98 | 2,286 | 22.80% |
| MSFT231020C00345000 | 2023-09-29 3:59PM EDT | 2023-10-20 | 0.35 | 0.32 | 0.38 | -0.06 | -14.63% | 1,182 | 9,163 | 22.56% |
| MSFT231027C00345000 | 2023-09-29 3:55PM EDT | 2023-10-27 | 1.46 | 1.40 | 1.57 | -0.04 | -2.67% | 272 | 1,152 | 27.77% |
| MSFT231103C00345000 | 2023-09-29 3:54PM EDT | 2023-11-03 | 2.17 | 2.04 | 2.19 | +0.15 | +7.43% | 63 | 223 | 27.60% |
| MSFT231110C00345000 | 2023-09-28 3:08PM EDT | 2023-11-10 | 2.48 | 2.37 | 2.66 | +2.48 | - | 7 | - | 26.94% |
| MSFT231117C00345000 | 2023-09-29 3:55PM EDT | 2023-11-17 | 2.98 | 3.00 | 3.10 | +0.07 | +2.41% | 373 | 4,799 | 26.36% |
| MSFT231215C00345000 | 2023-09-29 3:59PM EDT | 2023-12-15 | 5.20 | 5.10 | 5.20 | +0.35 | +7.22% | 74 | 1,699 | 25.92% |
| MSFT240119C00345000 | 2023-09-29 3:59PM EDT | 2024-01-19 | 8.00 | 7.95 | 8.10 | +0.40 | +5.26% | 129 | 4,852 | 26.47% |
| MSFT240216C00345000 | 2023-09-29 3:57PM EDT | 2024-02-16 | 11.15 | 10.95 | 11.20 | +0.60 | +5.69% | 224 | 658 | 28.12% |
| MSFT240315C00345000 | 2023-09-29 3:57PM EDT | 2024-03-15 | 13.20 | 11.75 | 13.25 | +0.90 | +7.32% | 29 | 1,651 | 28.26% |
| MSFT240419C00345000 | 2023-09-28 2:34PM EDT | 2024-04-19 | 14.90 | 14.50 | 15.95 | 0.00 | - | 28 | 293 | 28.75% |
| MSFT240517C00345000 | 2023-09-29 2:09PM EDT | 2024-05-17 | 18.35 | 17.05 | 18.50 | +0.34 | +1.89% | 8 | 39 | 29.60% |
| MSFT240621C00345000 | 2023-09-29 3:16PM EDT | 2024-06-21 | 20.83 | 19.85 | 20.80 | +0.68 | +3.37% | 1 | 2,190 | 29.78% |
| MSFT240920C00345000 | 2023-09-26 11:32AM EDT | 2024-09-20 | 27.13 | 26.85 | 27.20 | +1.68 | +6.60% | 1 | 177 | 30.93% |
| MSFT241220C00345000 | 2023-09-28 12:48PM EDT | 2024-12-20 | 32.78 | 32.15 | 34.45 | +0.32 | +0.99% | 3 | 121 | 32.83% |
| MSFT250117C00345000 | 2023-09-28 3:45PM EDT | 2025-01-17 | 33.60 | 34.65 | 36.45 | 0.00 | - | 3 | 1,172 | 33.24% |
| MSFT250620C00345000 | 2023-09-29 10:56AM EDT | 2025-06-20 | 43.85 | 42.60 | 44.35 | +2.19 | +5.26% | 1 | 243 | 33.66% |
| MSFT251219C00345000 | 2023-09-28 3:48PM EDT | 2025-12-19 | 50.58 | 51.15 | 52.60 | 0.00 | - | 2 | 220 | 34.05% |
| MSFT260116C00345000 | 2023-09-28 10:00AM EDT | 2026-01-16 | 51.00 | 51.55 | 53.75 | 0.00 | - | 4 | 8 | 34.08% |
認沽盤範圍2023年10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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT231006P00345000 | 2023-09-27 3:35PM EDT | 2023-10-06 | 31.62 | 27.15 | 30.45 | 0.00 | - | 1,935 | 0 | 51.39% |
| MSFT231013P00345000 | 2023-09-27 2:39PM EDT | 2023-10-13 | 31.95 | 27.50 | 30.45 | 0.00 | - | 111 | 0 | 36.34% |
| MSFT231020P00345000 | 2023-09-29 2:56PM EDT | 2023-10-20 | 28.96 | 27.85 | 29.90 | -1.55 | -5.08% | 18 | 988 | 25.39% |
| MSFT231027P00345000 | 2023-09-28 12:12PM EDT | 2023-10-27 | 31.10 | 27.60 | 30.90 | 0.00 | - | 1 | 89 | 28.21% |
| MSFT231103P00345000 | 2023-09-26 10:16AM EDT | 2023-11-03 | 34.35 | 29.10 | 30.75 | 0.00 | - | 1 | 2 | 24.51% |
| MSFT231117P00345000 | 2023-09-29 2:58PM EDT | 2023-11-17 | 29.95 | 30.10 | 31.40 | -2.19 | -6.81% | 6 | 2,349 | 23.20% |
| MSFT231215P00345000 | 2023-09-29 3:58PM EDT | 2023-12-15 | 31.50 | 31.35 | 33.50 | -5.20 | -14.17% | 64 | 1,537 | 23.80% |
| MSFT240119P00345000 | 2023-09-29 3:54PM EDT | 2024-01-19 | 32.95 | 32.55 | 34.10 | -2.45 | -6.92% | 11 | 1,493 | 20.87% |
| MSFT240216P00345000 | 2023-09-29 3:41PM EDT | 2024-02-16 | 34.70 | 33.90 | 35.55 | -4.25 | -10.91% | 58 | 310 | 20.98% |
| MSFT240315P00345000 | 2023-09-28 11:35AM EDT | 2024-03-15 | 38.08 | 35.00 | 37.00 | 0.00 | - | 5 | 1,560 | 21.16% |
| MSFT240419P00345000 | 2023-09-28 11:14AM EDT | 2024-04-19 | 40.55 | 36.80 | 38.00 | 0.00 | - | 1 | 241 | 20.48% |
| MSFT240621P00345000 | 2023-09-29 12:49PM EDT | 2024-06-21 | 38.98 | 39.60 | 41.60 | -2.17 | -5.27% | 1 | 453 | 21.59% |
| MSFT240920P00345000 | 2023-09-25 2:35PM EDT | 2024-09-20 | 42.83 | 42.75 | 45.05 | 0.00 | - | 3 | 568 | 21.58% |
| MSFT241220P00345000 | 2023-08-28 11:05AM EDT | 2024-12-20 | 43.32 | 45.80 | 49.95 | 0.00 | - | 4 | 66 | 22.90% |
| MSFT250117P00345000 | 2023-09-21 10:03AM EDT | 2025-01-17 | 45.73 | 46.05 | 49.00 | 0.00 | - | 2 | 677 | 21.54% |
| MSFT250620P00345000 | 2023-09-22 10:37AM EDT | 2025-06-20 | 48.41 | 49.60 | 53.00 | 0.00 | - | 3 | 82 | 21.20% |
| MSFT251219P00345000 | 2023-09-06 3:22PM EDT | 2025-12-19 | 48.50 | 52.95 | 57.00 | 0.00 | - | 1 | 73 | 20.84% |
