拍板:380.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT231006C00380000 | 2023-09-26 1:53PM EDT | 2023-10-06 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 81 | 49.22% |
| MSFT231013C00380000 | 2023-09-29 11:04AM EDT | 2023-10-13 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 1 | 74 | 35.55% |
| MSFT231020C00380000 | 2023-09-29 1:16PM EDT | 2023-10-20 | 0.02 | 0.02 | 0.03 | 0.00 | - | 29 | 4,327 | 29.88% |
| MSFT231027C00380000 | 2023-09-29 3:46PM EDT | 2023-10-27 | 0.14 | 0.10 | 0.13 | 0.00 | - | 109 | 373 | 30.57% |
| MSFT231103C00380000 | 2023-09-29 3:56PM EDT | 2023-11-03 | 0.19 | 0.18 | 0.22 | -0.07 | -26.92% | 14 | 31 | 29.35% |
| MSFT231117C00380000 | 2023-09-29 3:03PM EDT | 2023-11-17 | 0.37 | 0.37 | 0.40 | -0.04 | -9.76% | 136 | 2,319 | 27.20% |
| MSFT231215C00380000 | 2023-09-29 3:50PM EDT | 2023-12-15 | 1.01 | 0.78 | 0.98 | +0.09 | +9.78% | 183 | 5,172 | 25.65% |
| MSFT240119C00380000 | 2023-09-29 3:56PM EDT | 2024-01-19 | 2.01 | 2.01 | 2.10 | +0.07 | +3.61% | 79 | 15,340 | 25.39% |
| MSFT240216C00380000 | 2023-09-29 3:00PM EDT | 2024-02-16 | 3.65 | 3.55 | 3.70 | +0.30 | +8.96% | 8 | 1,125 | 26.64% |
| MSFT240315C00380000 | 2023-09-29 3:39PM EDT | 2024-03-15 | 4.92 | 4.70 | 4.85 | +0.39 | +8.61% | 26 | 2,516 | 26.51% |
| MSFT240419C00380000 | 2023-09-28 2:35PM EDT | 2024-04-19 | 6.10 | 6.40 | 6.60 | 0.00 | - | 12 | 135 | 26.86% |
| MSFT240621C00380000 | 2023-09-29 3:55PM EDT | 2024-06-21 | 10.00 | 10.00 | 10.30 | +0.36 | +3.73% | 8 | 2,606 | 27.98% |
| MSFT240920C00380000 | 2023-09-29 3:09PM EDT | 2024-09-20 | 15.35 | 15.10 | 15.45 | +0.67 | +4.56% | 5 | 669 | 29.03% |
| MSFT241220C00380000 | 2023-09-28 2:15PM EDT | 2024-12-20 | 20.11 | 19.20 | 21.50 | 0.00 | - | 43 | 326 | 30.68% |
| MSFT250117C00380000 | 2023-09-28 12:31PM EDT | 2025-01-17 | 22.25 | 22.00 | 24.50 | 0.00 | - | 4 | 354 | 31.98% |
| MSFT250620C00380000 | 2023-09-29 9:30AM EDT | 2025-06-20 | 30.70 | 29.65 | 30.60 | -1.90 | -5.83% | 5 | 762 | 31.63% |
| MSFT251219C00380000 | 2023-09-29 10:36AM EDT | 2025-12-19 | 39.05 | 37.70 | 39.70 | +1.55 | +4.13% | 3 | 576 | 32.78% |
| MSFT260116C00380000 | 2023-09-28 3:26PM EDT | 2026-01-16 | 38.88 | 38.75 | 40.20 | 0.00 | - | 2 | 36 | 32.49% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT231020P00380000 | 2023-09-29 3:41PM EDT | 2023-10-20 | 63.70 | 62.60 | 65.40 | -2.20 | -3.34% | 4 | 0 | 51.78% |
| MSFT231027P00380000 | 2023-09-12 11:30AM EDT | 2023-10-27 | 47.16 | 62.15 | 65.40 | 0.00 | - | - | 0 | 44.57% |
| MSFT231117P00380000 | 2023-09-27 2:46PM EDT | 2023-11-17 | 66.05 | 62.15 | 65.45 | 0.00 | - | 7 | 2 | 33.75% |
| MSFT231215P00380000 | 2023-09-27 2:46PM EDT | 2023-12-15 | 67.10 | 62.80 | 65.45 | 0.00 | - | 57 | 0 | 26.84% |
| MSFT240119P00380000 | 2023-09-27 2:32PM EDT | 2024-01-19 | 69.85 | 62.15 | 65.50 | 0.00 | - | 260 | 3 | 22.43% |
| MSFT240216P00380000 | 2023-09-05 1:54PM EDT | 2024-02-16 | 48.80 | 62.75 | 65.80 | 0.00 | - | 2 | 6 | 21.08% |
| MSFT240315P00380000 | 2023-09-28 12:08PM EDT | 2024-03-15 | 66.34 | 63.25 | 65.90 | 0.00 | - | 10 | 123 | 19.53% |
| MSFT240419P00380000 | 2023-09-13 10:39AM EDT | 2024-04-19 | 49.15 | 64.25 | 66.45 | 0.00 | - | - | 2 | 19.10% |
| MSFT240621P00380000 | 2023-09-29 10:07AM EDT | 2024-06-21 | 63.40 | 65.50 | 67.10 | -3.60 | -5.37% | 4 | 704 | 17.91% |
| MSFT240920P00380000 | 2023-09-08 11:53AM EDT | 2024-09-20 | 53.81 | 66.45 | 68.30 | 0.00 | - | 1 | 102 | 17.17% |
| MSFT241220P00380000 | 2023-09-27 3:01PM EDT | 2024-12-20 | 69.55 | 67.25 | 71.50 | 0.00 | - | 1 | 51 | 18.75% |
| MSFT250117P00380000 | 2023-09-28 12:17PM EDT | 2025-01-17 | 71.03 | 68.95 | 71.15 | 0.00 | - | 1 | 470 | 17.85% |
| MSFT250620P00380000 | 2023-09-05 1:31PM EDT | 2025-06-20 | 62.39 | 70.50 | 74.95 | 0.00 | - | 4 | 5 | 18.50% |
| MSFT251219P00380000 | 2023-07-19 3:30PM EDT | 2025-12-19 | 59.00 | 74.50 | 79.00 | 0.00 | - | 41 | 74 | 18.85% |
