拍板:410.00
認購期權範圍2023年9月22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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT230922C00410000 | 2023-09-08 3:48PM EDT | 2023-09-22 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 56 | 150.00% |
| MSFT230929C00410000 | 2023-09-08 3:48PM EDT | 2023-09-29 | 0.02 | 0.00 | 0.02 | 0.00 | - | 2 | 37 | 56.25% |
| MSFT231006C00410000 | 2023-09-06 10:21AM EDT | 2023-10-06 | 0.07 | 0.00 | 0.01 | 0.00 | - | 1 | 17 | 41.41% |
| MSFT231020C00410000 | 2023-09-22 9:48AM EDT | 2023-10-20 | 0.03 | 0.01 | 0.02 | +0.02 | +200.00% | 24 | 1,934 | 31.64% |
| MSFT231027C00410000 | 2023-09-21 11:07AM EDT | 2023-10-27 | 0.11 | 0.05 | 0.07 | 0.00 | - | 1 | 28 | 32.23% |
| MSFT231117C00410000 | 2023-09-22 9:42AM EDT | 2023-11-17 | 0.21 | 0.18 | 0.19 | -0.01 | -4.55% | 20 | 453 | 29.00% |
| MSFT231215C00410000 | 2023-09-21 3:34PM EDT | 2023-12-15 | 0.49 | 0.39 | 0.40 | 0.00 | - | 64 | 5,426 | 26.48% |
| MSFT240119C00410000 | 2023-09-22 11:41AM EDT | 2024-01-19 | 0.92 | 0.84 | 0.86 | -0.23 | -20.00% | 19 | 4,326 | 25.43% |
| MSFT240216C00410000 | 2023-09-22 12:38PM EDT | 2024-02-16 | 1.68 | 1.58 | 1.63 | -0.20 | -10.64% | 10 | 333 | 26.09% |
| MSFT240315C00410000 | 2023-09-21 3:40PM EDT | 2024-03-15 | 2.61 | 2.21 | 2.27 | 0.00 | - | 117 | 543 | 25.82% |
| MSFT240419C00410000 | 2023-09-18 10:28AM EDT | 2024-04-19 | 4.57 | 3.25 | 3.35 | 0.00 | - | 1 | 37 | 26.04% |
| MSFT240621C00410000 | 2023-09-21 12:01PM EDT | 2024-06-21 | 6.50 | 5.75 | 5.90 | 0.00 | - | 98 | 2,582 | 26.98% |
| MSFT240920C00410000 | 2023-09-21 11:17AM EDT | 2024-09-20 | 10.85 | 9.65 | 9.90 | 0.00 | - | 22 | 314 | 27.96% |
| MSFT241220C00410000 | 2023-09-20 1:42PM EDT | 2024-12-20 | 16.65 | 14.20 | 14.85 | 0.00 | - | 1 | 1,685 | 29.44% |
| MSFT250117C00410000 | 2023-09-22 12:00PM EDT | 2025-01-17 | 15.90 | 15.50 | 15.75 | -1.07 | -6.31% | 5 | 4,554 | 29.31% |
| MSFT250620C00410000 | 2023-09-05 12:09PM EDT | 2025-06-20 | 29.35 | 22.30 | 23.25 | 0.00 | - | 105 | 477 | 30.60% |
| MSFT251219C00410000 | 2023-09-20 3:00PM EDT | 2025-12-19 | 33.00 | 29.90 | 32.20 | 0.00 | - | 1 | 753 | 32.01% |
認沽盤範圍2023年9月22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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT231006P00410000 | 2023-08-25 12:15PM EDT | 2023-10-06 | 89.18 | 91.80 | 92.70 | 0.00 | - | 57 | 0 | 53.91% |
| MSFT231020P00410000 | 2023-09-20 11:38AM EDT | 2023-10-20 | 83.62 | 92.00 | 92.80 | 0.00 | - | 148 | 0 | 49.61% |
| MSFT231117P00410000 | 2023-08-10 10:15AM EDT | 2023-11-17 | 83.21 | 74.25 | 77.60 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT231215P00410000 | 2023-09-07 2:48PM EDT | 2023-12-15 | 79.55 | 91.20 | 92.50 | 0.00 | - | 114 | 0 | 26.37% |
| MSFT240119P00410000 | 2023-08-09 11:16AM EDT | 2024-01-19 | 87.70 | 73.10 | 76.20 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT240216P00410000 | 2023-09-20 12:42PM EDT | 2024-02-16 | 83.10 | 91.40 | 93.00 | 0.00 | - | 2 | 0 | 23.08% |
| MSFT240315P00410000 | 2023-09-14 10:52AM EDT | 2024-03-15 | 70.35 | 91.25 | 93.20 | 0.00 | - | 2 | 0 | 22.02% |
| MSFT240419P00410000 | 2023-09-14 10:56AM EDT | 2024-04-19 | 70.47 | 91.55 | 93.10 | 0.00 | - | - | 0 | 19.75% |
| MSFT240621P00410000 | 2023-09-13 2:57PM EDT | 2024-06-21 | 75.00 | 91.25 | 93.65 | 0.00 | - | 7 | 71 | 18.99% |
| MSFT240920P00410000 | 2023-09-01 2:38PM EDT | 2024-09-20 | 83.84 | 91.40 | 94.50 | 0.00 | - | 2 | 1 | 18.21% |
| MSFT241220P00410000 | 2023-07-12 2:07PM EDT | 2024-12-20 | 77.11 | 89.80 | 92.75 | 0.00 | - | 120 | 150 | 12.49% |
| MSFT250117P00410000 | 2023-06-23 3:23PM EDT | 2025-01-17 | 80.02 | 73.60 | 76.55 | 0.00 | - | 15 | 36 | 0.00% |
| MSFT250620P00410000 | 2023-02-22 1:29PM EDT | 2025-06-20 | 157.74 | 127.50 | 132.00 | 0.00 | - | 2 | 0 | 41.06% |
| MSFT251219P00410000 | 2023-09-22 10:11AM EDT | 2025-12-19 | 95.07 | 94.00 | 98.50 | +21.07 | +28.47% | 2 | 25 | 16.07% |
