認購期權範圍2022年1月28日
| 合約名稱 | 上次交易日期 | 拍板 | 收市價 | 買盤 | 賣出價 | 變化 | % 變化 | 成交量 | 未平倉合約 | 引伸波幅 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT220128C00215000 | 2022-01-19 1:54PM EST | 215.00 | 94.50 | 85.65 | 88.35 | 0.00 | - | - | - | 240.23% |
| MSFT220128C00220000 | 2022-01-21 2:33PM EST | 220.00 | 80.28 | 74.55 | 78.40 | -3.22 | -3.86% | 23 | 4 | 122.07% |
| MSFT220128C00225000 | 2022-01-18 12:09AM EST | 225.00 | 94.25 | 69.50 | 73.45 | 0.00 | - | - | 1 | 114.16% |
| MSFT220128C00230000 | 2022-01-14 12:16PM EST | 230.00 | 78.75 | 64.55 | 68.50 | 0.00 | - | 7 | 8 | 108.30% |
| MSFT220128C00235000 | 2022-01-14 12:39PM EST | 235.00 | 73.70 | 59.70 | 63.50 | 0.00 | - | 1 | 1 | 103.17% |
| MSFT220128C00240000 | 2022-01-21 11:21AM EST | 240.00 | 63.50 | 54.85 | 58.75 | -7.47 | -10.53% | 10 | 11 | 101.17% |
| MSFT220128C00245000 | 2022-01-20 1:28PM EST | 245.00 | 62.95 | 49.85 | 53.90 | 0.00 | - | 2 | 2 | 94.87% |
| MSFT220128C00250000 | 2022-01-21 3:30PM EST | 250.00 | 48.39 | 45.20 | 49.00 | -5.98 | -11.00% | 12 | 33 | 91.53% |
| MSFT220128C00255000 | 2022-01-20 10:15AM EST | 255.00 | 55.80 | 40.65 | 43.95 | 0.00 | - | 3 | 23 | 86.72% |
| MSFT220128C00260000 | 2022-01-21 3:57PM EST | 260.00 | 38.30 | 36.05 | 39.15 | -11.70 | -23.40% | 65 | 18 | 82.72% |
| MSFT220128C00265000 | 2022-01-21 11:08AM EST | 265.00 | 38.20 | 31.85 | 34.25 | -10.45 | -21.48% | 11 | 5 | 79.61% |
| MSFT220128C00270000 | 2022-01-21 3:17PM EST | 270.00 | 29.51 | 27.20 | 29.70 | -14.49 | -32.93% | 22 | 73 | 74.62% |
| MSFT220128C00275000 | 2022-01-21 3:55PM EST | 275.00 | 24.65 | 23.20 | 25.05 | -5.65 | -18.65% | 24 | 113 | 71.25% |
| MSFT220128C00280000 | 2022-01-21 3:56PM EST | 280.00 | 19.15 | 19.15 | 20.35 | -4.44 | -18.82% | 279 | 51 | 65.88% |
| MSFT220128C00285000 | 2022-01-21 3:42PM EST | 285.00 | 17.80 | 15.90 | 16.55 | -1.09 | -5.77% | 103 | 77 | 65.52% |
| MSFT220128C00290000 | 2022-01-21 3:59PM EST | 290.00 | 12.90 | 12.30 | 13.10 | -2.10 | -14.00% | 547 | 320 | 62.59% |
| MSFT220128C00292500 | 2022-01-21 3:59PM EST | 292.50 | 11.69 | 11.00 | 11.60 | -1.65 | -12.37% | 159 | 28 | 62.67% |
| MSFT220128C00295000 | 2022-01-21 3:59PM EST | 295.00 | 9.84 | 9.55 | 10.05 | -1.86 | -15.90% | 819 | 187 | 61.38% |
| MSFT220128C00297500 | 2022-01-21 3:59PM EST | 297.50 | 8.60 | 8.25 | 8.80 | -1.70 | -16.50% | 1,124 | 196 | 60.89% |
| MSFT220128C00300000 | 2022-01-21 3:59PM EST | 300.00 | 7.35 | 7.20 | 7.50 | -1.45 | -16.48% | 6,905 | 1,071 | 60.36% |
| MSFT220128C00302500 | 2022-01-21 3:59PM EST | 302.50 | 6.15 | 6.00 | 6.50 | -1.36 | -18.11% | 4,878 | 394 | 59.61% |
| MSFT220128C00305000 | 2022-01-21 3:59PM EST | 305.00 | 5.10 | 5.10 | 5.70 | -1.10 | -17.74% | 16,717 | 1,603 | 59.85% |
| MSFT220128C00307500 | 2022-01-21 3:59PM EST | 307.50 | 4.25 | 4.15 | 4.40 | -1.05 | -19.81% | 3,121 | 1,572 | 57.37% |
| MSFT220128C00310000 | 2022-01-21 3:59PM EST | 310.00 | 3.57 | 3.50 | 3.95 | -0.63 | -15.00% | 10,091 | 4,136 | 58.39% |
| MSFT220128C00312500 | 2022-01-21 3:59PM EST | 312.50 | 2.93 | 2.76 | 3.10 | -0.59 | -16.76% | 1,586 | 1,790 | 56.74% |
| MSFT220128C00315000 | 2022-01-21 3:59PM EST | 315.00 | 2.35 | 2.31 | 2.70 | -0.40 | -14.55% | 5,436 | 3,312 | 57.47% |
| MSFT220128C00317500 | 2022-01-21 3:59PM EST | 317.50 | 1.95 | 1.85 | 2.05 | -0.30 | -13.33% | 1,766 | 1,307 | 56.30% |
| MSFT220128C00320000 | 2022-01-21 3:59PM EST | 320.00 | 1.55 | 1.47 | 1.56 | -0.26 | -14.36% | 8,681 | 10,663 | 55.44% |
| MSFT220128C00322500 | 2022-01-21 3:59PM EST | 322.50 | 1.25 | 1.20 | 1.40 | -0.15 | -10.71% | 1,903 | 1,098 | 56.47% |
| MSFT220128C00325000 | 2022-01-21 3:59PM EST | 325.00 | 1.02 | 0.94 | 1.07 | -0.06 | -5.56% | 2,757 | 4,506 | 55.88% |
| MSFT220128C00327500 | 2022-01-21 3:57PM EST | 327.50 | 0.86 | 0.76 | 0.90 | +0.01 | +1.18% | 645 | 1,233 | 56.40% |
| MSFT220128C00330000 | 2022-01-21 3:59PM EST | 330.00 | 0.63 | 0.66 | 0.67 | -0.10 | -13.70% | 3,230 | 4,957 | 56.52% |
| MSFT220128C00332500 | 2022-01-21 3:59PM EST | 332.50 | 0.55 | 0.41 | 0.60 | +0.03 | +5.77% | 470 | 5,206 | 56.10% |
| MSFT220128C00335000 | 2022-01-21 3:59PM EST | 335.00 | 0.46 | 0.44 | 0.49 | +0.03 | +6.98% | 1,666 | 3,468 | 57.91% |
| MSFT220128C00337500 | 2022-01-21 3:57PM EST | 337.50 | 0.34 | 0.31 | 0.52 | 0.00 | - | 1,827 | 762 | 59.33% |
| MSFT220128C00340000 | 2022-01-21 3:59PM EST | 340.00 | 0.33 | 0.33 | 0.34 | +0.05 | +17.86% | 1,563 | 4,378 | 59.57% |
| MSFT220128C00345000 | 2022-01-21 3:59PM EST | 345.00 | 0.30 | 0.24 | 0.27 | +0.10 | +50.00% | 1,569 | 3,713 | 61.72% |
| MSFT220128C00350000 | 2022-01-21 3:59PM EST | 350.00 | 0.19 | 0.15 | 0.19 | +0.07 | +58.33% | 1,574 | 4,708 | 62.40% |
| MSFT220128C00355000 | 2022-01-21 3:53PM EST | 355.00 | 0.14 | 0.06 | 0.15 | +0.05 | +55.56% | 466 | 1,178 | 62.50% |
| MSFT220128C00360000 | 2022-01-21 3:59PM EST | 360.00 | 0.12 | 0.11 | 0.33 | +0.04 | +50.00% | 353 | 1,265 | 73.93% |
| MSFT220128C00365000 | 2022-01-21 3:57PM EST | 365.00 | 0.09 | 0.05 | 0.12 | +0.03 | +50.00% | 234 | 2,299 | 68.75% |
| MSFT220128C00370000 | 2022-01-21 3:45PM EST | 370.00 | 0.06 | 0.03 | 0.13 | +0.02 | +50.00% | 726 | 409 | 72.07% |
| MSFT220128C00375000 | 2022-01-21 3:54PM EST | 375.00 | 0.07 | 0.06 | 0.17 | +0.04 | +133.33% | 459 | 1,215 | 79.30% |
| MSFT220128C00380000 | 2022-01-21 3:21PM EST | 380.00 | 0.06 | 0.02 | 0.07 | +0.03 | +100.00% | 390 | 199 | 74.61% |
| MSFT220128C00385000 | 2022-01-21 3:46PM EST | 385.00 | 0.04 | 0.02 | 0.05 | +0.01 | +33.33% | 97 | 538 | 75.78% |
| MSFT220128C00390000 | 2022-01-21 3:46PM EST | 390.00 | 0.04 | 0.00 | 0.08 | +0.02 | +100.00% | 537 | 368 | 80.47% |
| MSFT220128C00395000 | 2022-01-21 3:56PM EST | 395.00 | 0.03 | 0.01 | 0.04 | +0.01 | +50.00% | 937 | 161 | 79.69% |
| MSFT220128C00400000 | 2022-01-21 3:53PM EST | 400.00 | 0.04 | 0.01 | 0.04 | +0.02 | +100.00% | 534 | 301 | 82.81% |
| MSFT220128C00405000 | 2022-01-21 3:46PM EST | 405.00 | 0.03 | 0.00 | 0.03 | +0.02 | +200.00% | 7 | 75 | 82.03% |
| MSFT220128C00410000 | 2022-01-19 11:20AM EST | 410.00 | 0.02 | 0.00 | 0.07 | 0.00 | - | 10 | 103 | 91.80% |
| MSFT220128C00415000 | 2022-01-21 3:59PM EST | 415.00 | 0.02 | 0.00 | 0.06 | +0.01 | +100.00% | 10 | 265 | 93.75% |
| MSFT220128C00420000 | 2022-01-21 3:18PM EST | 420.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 3 | 95 | 87.50% |
| MSFT220128C00425000 | 2022-01-21 3:59PM EST | 425.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 79 | 84.38% |
認沽盤範圍2022年1月28日
| 合約名稱 | 上次交易日期 | 拍板 | 收市價 | 買盤 | 賣出價 | 變化 | % 變化 | 成交量 | 未平倉合約 | 引伸波幅 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT220128P00215000 | 2022-01-21 3:59PM EST | 215.00 | 0.10 | 0.10 | 0.12 | +0.07 | +233.33% | 831 | 849 | 106.25% |
| MSFT220128P00220000 | 2022-01-21 3:59PM EST | 220.00 | 0.19 | 0.15 | 0.24 | +0.17 | +850.00% | 821 | 518 | 107.42% |
| MSFT220128P00225000 | 2022-01-21 3:59PM EST | 225.00 | 0.24 | 0.23 | 0.25 | +0.19 | +380.00% | 459 | 89 | 103.42% |
| MSFT220128P00230000 | 2022-01-21 3:59PM EST | 230.00 | 0.29 | 0.32 | 0.42 | +0.20 | +222.22% | 436 | 648 | 103.03% |
| MSFT220128P00235000 | 2022-01-21 3:49PM EST | 235.00 | 0.33 | 0.32 | 0.58 | +0.22 | +200.00% | 365 | 520 | 98.83% |
| MSFT220128P00240000 | 2022-01-21 3:55PM EST | 240.00 | 0.49 | 0.37 | 0.55 | +0.39 | +390.00% | 235 | 155 | 91.55% |
| MSFT220128P00245000 | 2022-01-21 3:59PM EST | 245.00 | 0.60 | 0.50 | 0.85 | +0.41 | +215.79% | 133 | 815 | 90.53% |
| MSFT220128P00250000 | 2022-01-21 3:59PM EST | 250.00 | 0.84 | 0.67 | 0.91 | +0.61 | +265.22% | 4,501 | 536 | 85.40% |
| MSFT220128P00255000 | 2022-01-21 3:59PM EST | 255.00 | 1.05 | 1.04 | 1.28 | +0.71 | +208.82% | 341 | 582 | 84.77% |
| MSFT220128P00260000 | 2022-01-21 3:59PM EST | 260.00 | 1.45 | 1.41 | 1.45 | +0.98 | +208.51% | 4,281 | 589 | 80.57% |
| MSFT220128P00265000 | 2022-01-21 3:59PM EST | 265.00 | 1.84 | 1.79 | 2.36 | +1.19 | +183.08% | 524 | 747 | 80.30% |
| MSFT220128P00270000 | 2022-01-21 3:59PM EST | 270.00 | 2.40 | 2.31 | 2.50 | +1.50 | +166.67% | 4,367 | 1,251 | 74.46% |
| MSFT220128P00275000 | 2022-01-21 3:59PM EST | 275.00 | 3.12 | 2.94 | 3.25 | +1.82 | +140.00% | 2,208 | 1,190 | 71.25% |
| MSFT220128P00280000 | 2022-01-21 3:59PM EST | 280.00 | 4.05 | 3.95 | 4.20 | +2.32 | +134.10% | 4,921 | 2,959 | 68.85% |
| MSFT220128P00285000 | 2022-01-21 3:59PM EST | 285.00 | 5.30 | 5.15 | 5.45 | +2.70 | +103.85% | 1,666 | 3,117 | 66.31% |
| MSFT220128P00290000 | 2022-01-21 3:59PM EST | 290.00 | 6.85 | 6.60 | 7.10 | +3.15 | +85.14% | 8,781 | 1,735 | 63.83% |
| MSFT220128P00292500 | 2022-01-21 3:59PM EST | 292.50 | 7.76 | 7.60 | 8.00 | +3.51 | +82.59% | 3,396 | 332 | 62.87% |
| MSFT220128P00295000 | 2022-01-21 3:59PM EST | 295.00 | 8.80 | 8.30 | 9.25 | +3.65 | +70.87% | 3,084 | 2,205 | 61.41% |
| MSFT220128P00297500 | 2022-01-21 3:59PM EST | 297.50 | 10.10 | 9.65 | 10.80 | +4.18 | +70.61% | 2,354 | 1,310 | 62.41% |
| MSFT220128P00300000 | 2022-01-21 3:59PM EST | 300.00 | 10.85 | 10.90 | 11.75 | +3.78 | +53.47% | 6,831 | 3,692 | 60.40% |
| MSFT220128P00302500 | 2022-01-21 3:57PM EST | 302.50 | 12.00 | 11.85 | 13.65 | +3.76 | +45.63% | 927 | 1,024 | 59.81% |
| MSFT220128P00305000 | 2022-01-21 3:59PM EST | 305.00 | 13.60 | 13.30 | 15.20 | +4.00 | +41.67% | 1,419 | 2,292 | 59.01% |
| MSFT220128P00307500 | 2022-01-21 3:57PM EST | 307.50 | 15.15 | 14.80 | 16.25 | +4.05 | +36.49% | 646 | 1,835 | 55.74% |
| MSFT220128P00310000 | 2022-01-21 3:59PM EST | 310.00 | 17.27 | 16.50 | 18.35 | +4.77 | +38.16% | 1,465 | 2,302 | 56.26% |
| MSFT220128P00312500 | 2022-01-21 3:57PM EST | 312.50 | 18.60 | 18.40 | 20.10 | +5.99 | +47.50% | 301 | 479 | 55.47% |
| MSFT220128P00315000 | 2022-01-21 3:59PM EST | 315.00 | 21.33 | 20.85 | 23.00 | +6.35 | +42.39% | 939 | 1,931 | 61.50% |
| MSFT220128P00317500 | 2022-01-21 3:16PM EST | 317.50 | 21.22 | 22.15 | 24.15 | +2.82 | +15.33% | 176 | 328 | 53.47% |
| MSFT220128P00320000 | 2022-01-21 3:59PM EST | 320.00 | 24.80 | 24.75 | 26.55 | +5.80 | +30.53% | 9,045 | 5,017 | 57.32% |
| MSFT220128P00322500 | 2022-01-21 3:54PM EST | 322.50 | 27.25 | 26.25 | 29.40 | +8.94 | +48.83% | 630 | 827 | 57.18% |
| MSFT220128P00325000 | 2022-01-21 3:57PM EST | 325.00 | 29.25 | 28.45 | 31.25 | +4.56 | +18.47% | 8,776 | 1,368 | 54.00% |
| MSFT220128P00327500 | 2022-01-21 3:59PM EST | 327.50 | 31.52 | 30.30 | 33.50 | +8.45 | +36.63% | 39 | 337 | 72.44% |
| MSFT220128P00330000 | 2022-01-21 3:56PM EST | 330.00 | 34.05 | 33.05 | 36.10 | +7.70 | +29.22% | 234 | 921 | 55.35% |
| MSFT220128P00332500 | 2022-01-21 3:48PM EST | 332.50 | 35.15 | 35.20 | 38.70 | +3.35 | +10.53% | 30 | 213 | 55.52% |
| MSFT220128P00335000 | 2022-01-21 3:56PM EST | 335.00 | 38.77 | 37.80 | 41.30 | +5.15 | +15.32% | 182 | 780 | 60.62% |
| MSFT220128P00337500 | 2022-01-21 3:19PM EST | 337.50 | 39.03 | 39.65 | 43.45 | +11.13 | +39.89% | 5 | 59 | 85.79% |
| MSFT220128P00340000 | 2022-01-21 3:53PM EST | 340.00 | 42.64 | 42.45 | 46.05 | +6.74 | +18.77% | 138 | 282 | 57.76% |
| MSFT220128P00345000 | 2022-01-21 12:36PM EST | 345.00 | 42.62 | 47.00 | 50.90 | +7.39 | +20.98% | 109 | 241 | 94.90% |
| MSFT220128P00350000 | 2022-01-21 3:49PM EST | 350.00 | 51.68 | 52.00 | 55.70 | +11.68 | +29.20% | 14 | 87 | 98.24% |
| MSFT220128P00355000 | 2022-01-18 2:05PM EST | 355.00 | 50.95 | 57.00 | 60.90 | 0.00 | - | 6 | 11 | 107.15% |
| MSFT220128P00360000 | 2022-01-20 12:32PM EST | 360.00 | 58.82 | 62.00 | 65.80 | +7.52 | +14.66% | 6 | 37 | 111.50% |
| MSFT220128P00365000 | 2022-01-20 1:30PM EST | 365.00 | 56.00 | 67.00 | 70.90 | 0.00 | - | 4 | 2 | 118.73% |
| MSFT220128P00370000 | 2022-01-21 3:44PM EST | 370.00 | 71.10 | 72.00 | 75.80 | +14.60 | +25.84% | 4 | 1 | 122.68% |
| MSFT220128P00375000 | 2022-01-10 3:32PM EST | 375.00 | 75.00 | 77.00 | 80.70 | +12.00 | +19.05% | 2 | 4 | 126.37% |
| MSFT220128P00380000 | 2021-12-29 10:48AM EST | 380.00 | 38.10 | 82.00 | 85.80 | 0.00 | - | - | 0 | 133.30% |
| MSFT220128P00385000 | 2022-01-14 2:25PM EST | 385.00 | 76.40 | 87.00 | 90.70 | 0.00 | - | 1 | 0 | 136.67% |
| MSFT220128P00390000 | 2021-12-31 9:57AM EST | 390.00 | 52.29 | 92.00 | 95.80 | 0.00 | - | 1 | 0 | 143.46% |
| MSFT220128P00400000 | 2022-01-21 9:51AM EST | 400.00 | 100.20 | 102.00 | 105.80 | +22.50 | +28.96% | 3 | 0 | 153.17% |
| MSFT220128P00410000 | 2021-12-27 2:42PM EST | 410.00 | 68.00 | 111.65 | 115.75 | 0.00 | - | - | 0 | 161.52% |
| MSFT220128P00420000 | 2022-01-21 1:38PM EST | 420.00 | 119.79 | 121.65 | 125.80 | +19.79 | +19.79% | 2 | 0 | 171.44% |
