拍板:395.00
認購期權範圍2023年9月29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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT230929C00395000 | 2023-09-15 10:30AM EDT | 2023-09-29 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 121 | 82.81% |
| MSFT231006C00395000 | 2023-09-15 11:34AM EDT | 2023-10-06 | 0.02 | 0.00 | 0.01 | 0.00 | - | 20 | 38 | 48.44% |
| MSFT231013C00395000 | 2023-09-18 12:31PM EDT | 2023-10-13 | 0.02 | 0.00 | 0.01 | 0.00 | - | 3 | 3 | 36.72% |
| MSFT231020C00395000 | 2023-09-26 2:52PM EDT | 2023-10-20 | 0.02 | 0.01 | 0.02 | 0.00 | - | 24 | 1,877 | 33.20% |
| MSFT231027C00395000 | 2023-09-27 10:10AM EDT | 2023-10-27 | 0.07 | 0.07 | 0.08 | -0.02 | -22.22% | 1 | 41 | 33.69% |
| MSFT231103C00395000 | 2023-09-25 12:36PM EDT | 2023-11-03 | 0.21 | 0.08 | 0.12 | 0.00 | - | 3 | 3 | 31.93% |
| MSFT231117C00395000 | 2023-09-26 2:39PM EDT | 2023-11-17 | 0.23 | 0.19 | 0.21 | -0.01 | -4.17% | 9 | 2,413 | 29.44% |
| MSFT231215C00395000 | 2023-09-27 10:27AM EDT | 2023-12-15 | 0.47 | 0.48 | 0.50 | -0.06 | -11.32% | 10 | 1,198 | 27.12% |
| MSFT240119C00395000 | 2023-09-27 10:46AM EDT | 2024-01-19 | 1.05 | 1.03 | 1.07 | -0.01 | -0.94% | 5 | 1,571 | 26.05% |
| MSFT240216C00395000 | 2023-09-27 9:34AM EDT | 2024-02-16 | 2.13 | 1.97 | 2.04 | 0.00 | - | 2 | 725 | 26.94% |
| MSFT240315C00395000 | 2023-09-27 10:23AM EDT | 2024-03-15 | 2.77 | 2.74 | 2.79 | -0.18 | -6.10% | 12 | 1,367 | 26.65% |
| MSFT240419C00395000 | 2023-09-18 11:06AM EDT | 2024-04-19 | 6.70 | 3.90 | 4.00 | 0.00 | - | 3 | 37 | 26.82% |
| MSFT240621C00395000 | 2023-09-26 10:41AM EDT | 2024-06-21 | 7.00 | 6.65 | 6.80 | 0.00 | - | 6 | 782 | 27.75% |
| MSFT240920C00395000 | 2023-09-26 10:49AM EDT | 2024-09-20 | 11.29 | 10.85 | 11.05 | 0.00 | - | 1 | 105 | 28.71% |
| MSFT241220C00395000 | 2023-09-21 10:43AM EDT | 2024-12-20 | 21.00 | 14.90 | 16.50 | 0.00 | - | 1 | 62 | 30.44% |
| MSFT250117C00395000 | 2023-09-21 3:45PM EDT | 2025-01-17 | 20.70 | 16.85 | 17.10 | 0.00 | - | 1,981 | 1,031 | 30.02% |
| MSFT250620C00395000 | 2023-09-18 2:54PM EDT | 2025-06-20 | 30.25 | 22.40 | 24.35 | 0.00 | - | 1 | 68 | 31.04% |
| MSFT251219C00395000 | 2023-09-26 11:34AM EDT | 2025-12-19 | 31.71 | 30.90 | 32.95 | 0.00 | - | 2 | 218 | 32.24% |
| MSFT260116C00395000 | 2023-09-27 9:52AM EDT | 2026-01-16 | 32.55 | 31.85 | 34.20 | -11.20 | -25.60% | 60 | 4 | 32.38% |
認沽盤範圍2023年9月29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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT230929P00395000 | 2023-09-15 12:51PM EDT | 2023-09-29 | 61.60 | 83.70 | 84.60 | 0.00 | - | - | 0 | 119.14% |
| MSFT231006P00395000 | 2023-09-20 3:37PM EDT | 2023-10-06 | 72.91 | 83.35 | 84.20 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT231020P00395000 | 2023-09-20 3:37PM EDT | 2023-10-20 | 72.17 | 83.30 | 84.05 | 0.00 | - | 1 | 1 | 0.00% |
| MSFT231117P00395000 | 2023-08-28 3:05PM EDT | 2023-11-17 | 72.35 | 83.60 | 83.95 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT231215P00395000 | 2023-08-16 2:39PM EDT | 2023-12-15 | 72.10 | 63.55 | 65.35 | 0.00 | - | 90 | 0 | 0.00% |
| MSFT240119P00395000 | 2023-09-21 3:01PM EDT | 2024-01-19 | 74.40 | 83.10 | 84.90 | 0.00 | - | 2 | 1 | 22.49% |
| MSFT240216P00395000 | 2023-09-20 12:43PM EDT | 2024-02-16 | 68.04 | 82.70 | 85.25 | 0.00 | - | 2 | 0 | 22.25% |
| MSFT240315P00395000 | 2023-09-21 11:23AM EDT | 2024-03-15 | 72.55 | 82.25 | 85.45 | 0.00 | - | 4 | 0 | 21.24% |
| MSFT240419P00395000 | 2023-09-18 11:55AM EDT | 2024-04-19 | 83.75 | 82.20 | 85.15 | +17.90 | +27.18% | 2 | 79 | 18.13% |
| MSFT240621P00395000 | 2023-09-26 11:59AM EDT | 2024-06-21 | 83.34 | 82.95 | 84.90 | 0.00 | - | 2 | 286 | 14.79% |
| MSFT240920P00395000 | 2023-07-24 11:06AM EDT | 2024-09-20 | 61.29 | 70.90 | 72.85 | 0.00 | - | - | 1 | 0.00% |
| MSFT241220P00395000 | 2023-08-31 10:20AM EDT | 2024-12-20 | 70.50 | 84.85 | 86.40 | 0.00 | - | 10 | 28 | 15.13% |
| MSFT250117P00395000 | 2023-07-24 9:30AM EDT | 2025-01-17 | 63.68 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| MSFT250620P00395000 | 2023-08-02 10:00AM EDT | 2025-06-20 | 74.85 | 73.70 | 76.05 | 0.00 | - | 1 | 11 | 0.00% |
| MSFT251219P00395000 | 2023-09-01 12:37PM EDT | 2025-12-19 | 78.41 | 88.65 | 91.50 | 0.00 | - | 20 | 98 | 16.22% |
