認購期權範圍2022年7月1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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT220701C00155000 | 2022-06-30 9:33AM EDT | 155.00 | 102.40 | 100.10 | 100.30 | +0.15 | +0.15% | 2 | 6 | 454.20% |
| MSFT220701C00160000 | 2022-06-30 9:43AM EDT | 160.00 | 95.50 | 94.85 | 95.05 | -4.80 | -4.79% | 4 | 0 | 417.38% |
| MSFT220701C00165000 | 2022-06-30 9:37AM EDT | 165.00 | 91.60 | 89.90 | 90.10 | -3.35 | -3.53% | 4 | 2 | 396.58% |
| MSFT220701C00170000 | 2022-06-24 3:12PM EDT | 170.00 | 94.76 | 83.85 | 86.65 | 0.00 | - | 2 | 2 | 385.16% |
| MSFT220701C00175000 | 2022-06-09 10:37AM EDT | 175.00 | 97.37 | 79.05 | 81.70 | 0.00 | - | 40 | 0 | 367.58% |
| MSFT220701C00180000 | 2022-06-17 2:10PM EDT | 180.00 | 69.99 | 74.15 | 76.75 | 0.00 | - | 21 | 20 | 348.10% |
| MSFT220701C00185000 | 2022-06-27 9:56AM EDT | 185.00 | 80.77 | 68.80 | 71.75 | 0.00 | - | 4 | 15 | 319.48% |
| MSFT220701C00190000 | 2022-05-18 12:53PM EDT | 190.00 | 69.00 | 59.65 | 60.90 | 0.00 | - | - | 1 | 0.00% |
| MSFT220701C00200000 | 2022-06-24 10:16AM EDT | 200.00 | 66.09 | 53.95 | 57.10 | 0.00 | - | 2 | 42 | 264.36% |
| MSFT220701C00205000 | 2022-06-27 10:47AM EDT | 205.00 | 61.30 | 48.95 | 51.80 | 0.00 | - | 2 | 8 | 239.01% |
| MSFT220701C00210000 | 2022-06-22 10:18AM EDT | 210.00 | 45.76 | 44.00 | 46.80 | 0.00 | - | 3 | 3 | 219.34% |
| MSFT220701C00215000 | 2022-06-24 11:29AM EDT | 215.00 | 48.68 | 38.70 | 41.80 | 0.00 | - | 1 | 2 | 194.97% |
| MSFT220701C00220000 | 2022-06-24 12:53PM EDT | 220.00 | 43.84 | 34.50 | 36.85 | 0.00 | - | 4 | 53 | 185.60% |
| MSFT220701C00225000 | 2022-06-29 1:29PM EDT | 225.00 | 34.90 | 29.65 | 31.45 | 0.00 | - | 1 | 23 | 162.06% |
| MSFT220701C00227500 | 2022-06-28 2:11PM EDT | 227.50 | 31.00 | 26.90 | 29.10 | 0.00 | - | 2 | 6 | 150.66% |
| MSFT220701C00230000 | 2022-06-28 3:03PM EDT | 230.00 | 24.85 | 24.45 | 26.75 | -2.55 | -9.31% | 1 | 38 | 142.48% |
| MSFT220701C00232500 | 2022-06-29 11:25AM EDT | 232.50 | 28.30 | 22.05 | 23.90 | 0.00 | - | 2 | 47 | 129.47% |
| MSFT220701C00235000 | 2022-06-28 3:44PM EDT | 235.00 | 21.80 | 19.80 | 21.30 | 0.00 | - | 8 | 121 | 120.48% |
| MSFT220701C00237500 | 2022-06-28 2:11PM EDT | 237.50 | 21.00 | 17.20 | 18.85 | 0.00 | - | 10 | 92 | 109.33% |
| MSFT220701C00240000 | 2022-06-30 9:50AM EDT | 240.00 | 15.50 | 14.85 | 16.05 | -4.55 | -22.69% | 3 | 342 | 97.14% |
| MSFT220701C00242500 | 2022-06-29 3:06PM EDT | 242.50 | 17.60 | 12.35 | 13.95 | 0.00 | - | 1 | 197 | 89.50% |
| MSFT220701C00245000 | 2022-06-29 3:24PM EDT | 245.00 | 15.35 | 10.20 | 11.75 | 0.00 | - | 334 | 936 | 83.06% |
| MSFT220701C00247500 | 2022-06-30 9:48AM EDT | 247.50 | 8.74 | 8.00 | 8.30 | -4.16 | -32.25% | 5 | 432 | 65.77% |
| MSFT220701C00250000 | 2022-06-30 9:52AM EDT | 250.00 | 6.20 | 5.80 | 5.90 | -4.80 | -43.64% | 10 | 710 | 55.62% |
| MSFT220701C00252500 | 2022-06-30 9:54AM EDT | 252.50 | 4.40 | 4.30 | 4.40 | -4.25 | -49.13% | 85 | 741 | 54.32% |
| MSFT220701C00255000 | 2022-06-30 9:56AM EDT | 255.00 | 2.60 | 2.71 | 2.75 | -3.86 | -59.75% | 531 | 2,701 | 48.39% |
| MSFT220701C00257500 | 2022-06-30 9:56AM EDT | 257.50 | 1.51 | 1.58 | 1.61 | -3.04 | -66.81% | 2,106 | 2,055 | 44.70% |
| MSFT220701C00260000 | 2022-06-30 9:56AM EDT | 260.00 | 0.84 | 0.86 | 0.89 | -2.16 | -72.00% | 1,815 | 6,111 | 42.77% |
| MSFT220701C00262500 | 2022-06-30 9:56AM EDT | 262.50 | 0.41 | 0.40 | 0.42 | -1.50 | -78.53% | 798 | 3,261 | 40.58% |
| MSFT220701C00265000 | 2022-06-30 9:55AM EDT | 265.00 | 0.19 | 0.19 | 0.20 | -0.82 | -81.19% | 1,907 | 5,268 | 40.09% |
| MSFT220701C00267500 | 2022-06-30 9:56AM EDT | 267.50 | 0.10 | 0.10 | 0.11 | -0.45 | -81.82% | 1,511 | 4,342 | 41.31% |
| MSFT220701C00270000 | 2022-06-30 9:56AM EDT | 270.00 | 0.06 | 0.06 | 0.07 | -0.20 | -76.92% | 695 | 8,323 | 43.56% |
| MSFT220701C00272500 | 2022-06-30 9:55AM EDT | 272.50 | 0.04 | 0.03 | 0.04 | -0.08 | -66.67% | 434 | 2,944 | 44.92% |
| MSFT220701C00275000 | 2022-06-30 9:56AM EDT | 275.00 | 0.03 | 0.02 | 0.03 | -0.04 | -57.14% | 269 | 5,815 | 48.05% |
| MSFT220701C00277500 | 2022-06-30 9:52AM EDT | 277.50 | 0.02 | 0.02 | 0.03 | -0.02 | -50.00% | 53 | 2,302 | 51.17% |
| MSFT220701C00280000 | 2022-06-30 9:52AM EDT | 280.00 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 68 | 9,979 | 55.47% |
| MSFT220701C00282500 | 2022-06-30 9:50AM EDT | 282.50 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 21 | 1,299 | 56.25% |
| MSFT220701C00285000 | 2022-06-30 9:45AM EDT | 285.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 38 | 4,629 | 60.94% |
| MSFT220701C00287500 | 2022-06-29 11:44AM EDT | 287.50 | 0.01 | 0.01 | 0.02 | 0.00 | - | 18 | 490 | 64.06% |
| MSFT220701C00290000 | 2022-06-29 3:53PM EDT | 290.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 463 | 4,144 | 68.75% |
| MSFT220701C00292500 | 2022-06-29 1:02PM EDT | 292.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 376 | 65.63% |
| MSFT220701C00295000 | 2022-06-29 3:27PM EDT | 295.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 525 | 68.75% |
| MSFT220701C00297500 | 2022-06-27 3:09PM EDT | 297.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 173 | 71.88% |
| MSFT220701C00300000 | 2022-06-29 1:14PM EDT | 300.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 130 | 2,087 | 75.00% |
| MSFT220701C00305000 | 2022-06-29 1:14PM EDT | 305.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 7 | 186 | 81.25% |
| MSFT220701C00310000 | 2022-06-29 12:38PM EDT | 310.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 575 | 87.50% |
| MSFT220701C00315000 | 2022-06-24 12:18PM EDT | 315.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 346 | 93.75% |
| MSFT220701C00320000 | 2022-06-24 9:53AM EDT | 320.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 231 | 100.00% |
| MSFT220701C00325000 | 2022-06-28 1:17PM EDT | 325.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 138 | 106.25% |
| MSFT220701C00330000 | 2022-06-16 3:27PM EDT | 330.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 316 | 112.50% |
| MSFT220701C00335000 | 2022-06-15 11:11AM EDT | 335.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 6 | 51 | 118.75% |
| MSFT220701C00340000 | 2022-06-27 10:14AM EDT | 340.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 26 | 125.00% |
| MSFT220701C00345000 | 2022-05-27 10:06AM EDT | 345.00 | 0.05 | 0.00 | 0.13 | 0.00 | - | 1 | 11 | 165.23% |
| MSFT220701C00350000 | 2022-06-30 9:42AM EDT | 350.00 | 0.01 | 0.00 | 0.13 | -0.07 | -87.50% | 2 | 27 | 171.88% |
| MSFT220701C00360000 | 2022-05-19 2:24PM EDT | 360.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | - | 0 | 164.06% |
| MSFT220701C00370000 | 2022-06-28 9:30AM EDT | 370.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 3 | 156.25% |
| MSFT220701C00380000 | 2022-06-28 11:49AM EDT | 380.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 11 | 11 | 168.75% |
認沽盤範圍2022年7月1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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT220701P00155000 | 2022-06-29 10:28AM EDT | 155.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 87 | 206.25% |
| MSFT220701P00160000 | 2022-06-22 3:50PM EDT | 160.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 91 | 193.75% |
| MSFT220701P00165000 | 2022-06-24 10:45AM EDT | 165.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 52 | 181.25% |
| MSFT220701P00170000 | 2022-06-27 9:49AM EDT | 170.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 122 | 168.75% |
| MSFT220701P00175000 | 2022-06-27 9:34AM EDT | 175.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 47 | 156.25% |
| MSFT220701P00180000 | 2022-06-27 9:33AM EDT | 180.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 57 | 143.75% |
| MSFT220701P00185000 | 2022-06-22 12:42PM EDT | 185.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 168 | 134.38% |
| MSFT220701P00190000 | 2022-06-29 10:24AM EDT | 190.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 115 | 125.00% |
| MSFT220701P00195000 | 2022-06-27 2:43PM EDT | 195.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 132 | 112.50% |
| MSFT220701P00200000 | 2022-06-28 12:45PM EDT | 200.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 423 | 103.13% |
| MSFT220701P00205000 | 2022-06-27 9:32AM EDT | 205.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 7 | 271 | 93.75% |
| MSFT220701P00210000 | 2022-06-29 11:26AM EDT | 210.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 659 | 84.38% |
| MSFT220701P00212500 | 2022-06-28 3:53PM EDT | 212.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 11 | 326 | 78.13% |
| MSFT220701P00215000 | 2022-06-30 9:47AM EDT | 215.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 1,932 | 73.44% |
| MSFT220701P00217500 | 2022-06-29 12:33PM EDT | 217.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 11 | 105 | 68.75% |
| MSFT220701P00220000 | 2022-06-29 3:48PM EDT | 220.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 70 | 924 | 64.06% |
| MSFT220701P00222500 | 2022-06-29 1:53PM EDT | 222.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 31 | 180 | 59.38% |
| MSFT220701P00225000 | 2022-06-30 9:53AM EDT | 225.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 10 | 2,031 | 57.81% |
| MSFT220701P00227500 | 2022-06-30 9:35AM EDT | 227.50 | 0.01 | 0.01 | 0.02 | 0.00 | - | 361 | 324 | 55.47% |
| MSFT220701P00230000 | 2022-06-30 9:52AM EDT | 230.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 7 | 1,347 | 50.78% |
| MSFT220701P00232500 | 2022-06-29 2:49PM EDT | 232.50 | 0.02 | 0.02 | 0.03 | 0.00 | - | 23 | 723 | 49.22% |
| MSFT220701P00235000 | 2022-06-30 9:49AM EDT | 235.00 | 0.03 | 0.03 | 0.04 | +0.01 | +50.00% | 2 | 1,941 | 45.51% |
| MSFT220701P00237500 | 2022-06-30 9:53AM EDT | 237.50 | 0.07 | 0.05 | 0.06 | +0.02 | +40.00% | 1,505 | 908 | 42.19% |
| MSFT220701P00240000 | 2022-06-30 9:47AM EDT | 240.00 | 0.08 | 0.10 | 0.11 | +0.03 | +60.00% | 53 | 2,408 | 40.23% |
| MSFT220701P00242500 | 2022-06-30 9:52AM EDT | 242.50 | 0.19 | 0.18 | 0.20 | +0.08 | +72.73% | 98 | 2,606 | 38.18% |
| MSFT220701P00245000 | 2022-06-30 9:55AM EDT | 245.00 | 0.34 | 0.32 | 0.34 | +0.19 | +126.67% | 250 | 3,044 | 35.45% |
| MSFT220701P00247500 | 2022-06-30 9:55AM EDT | 247.50 | 0.60 | 0.60 | 0.62 | +0.37 | +160.87% | 777 | 2,016 | 33.40% |
| MSFT220701P00250000 | 2022-06-30 9:56AM EDT | 250.00 | 1.05 | 1.04 | 1.06 | +0.65 | +162.50% | 879 | 4,709 | 30.62% |
| MSFT220701P00252500 | 2022-06-30 9:56AM EDT | 252.50 | 1.74 | 1.72 | 1.73 | +1.07 | +159.70% | 936 | 2,312 | 26.86% |
| MSFT220701P00255000 | 2022-06-30 9:57AM EDT | 255.00 | 2.73 | 2.83 | 2.86 | +1.60 | +141.59% | 1,975 | 5,024 | 23.07% |
| MSFT220701P00257500 | 2022-06-30 9:56AM EDT | 257.50 | 4.15 | 4.05 | 4.15 | +2.30 | +124.32% | 1,701 | 2,465 | 0.00% |
| MSFT220701P00260000 | 2022-06-30 9:56AM EDT | 260.00 | 6.00 | 5.80 | 5.90 | +3.24 | +117.39% | 376 | 3,056 | 0.00% |
| MSFT220701P00262500 | 2022-06-30 9:51AM EDT | 262.50 | 7.37 | 7.75 | 8.00 | +3.47 | +88.97% | 57 | 1,368 | 0.00% |
| MSFT220701P00265000 | 2022-06-30 9:57AM EDT | 265.00 | 10.23 | 10.25 | 10.55 | +4.58 | +81.06% | 29 | 1,675 | 0.00% |
| MSFT220701P00267500 | 2022-06-30 9:35AM EDT | 267.50 | 10.26 | 12.30 | 12.80 | +2.03 | +24.67% | 1 | 595 | 0.00% |
| MSFT220701P00270000 | 2022-06-30 9:56AM EDT | 270.00 | 15.25 | 14.75 | 15.20 | +5.78 | +61.03% | 8 | 2,312 | 0.00% |
| MSFT220701P00272500 | 2022-06-29 3:08PM EDT | 272.50 | 12.50 | 16.50 | 17.75 | 0.00 | - | 203 | 393 | 0.00% |
| MSFT220701P00275000 | 2022-06-29 2:31PM EDT | 275.00 | 17.50 | 18.65 | 20.30 | +3.80 | +27.74% | 5 | 648 | 0.00% |
| MSFT220701P00277500 | 2022-06-29 3:50PM EDT | 277.50 | 17.55 | 21.10 | 22.70 | 0.00 | - | 227 | 260 | 0.00% |
| MSFT220701P00280000 | 2022-06-29 2:26PM EDT | 280.00 | 22.50 | 23.75 | 25.35 | +3.75 | +20.00% | 2 | 1,505 | 0.00% |
| MSFT220701P00282500 | 2022-06-29 3:50PM EDT | 282.50 | 22.65 | 26.25 | 27.85 | 0.00 | - | 16 | 0 | 0.00% |
| MSFT220701P00285000 | 2022-06-29 1:45PM EDT | 285.00 | 24.60 | 28.55 | 30.85 | 0.00 | - | 4 | 0 | 0.00% |
| MSFT220701P00287500 | 2022-06-27 9:48AM EDT | 287.50 | 21.35 | 31.20 | 33.00 | 0.00 | - | - | 0 | 0.00% |
| MSFT220701P00290000 | 2022-06-29 3:51PM EDT | 290.00 | 30.18 | 33.45 | 35.15 | 0.00 | - | 12 | 10 | 0.00% |
| MSFT220701P00292500 | 2022-06-28 11:52AM EDT | 292.50 | 32.90 | 35.90 | 38.00 | 0.00 | - | 3 | 0 | 0.00% |
| MSFT220701P00295000 | 2022-06-21 3:35PM EDT | 295.00 | 41.01 | 38.35 | 41.10 | 0.00 | - | 7 | 0 | 0.00% |
| MSFT220701P00300000 | 2022-06-29 9:32AM EDT | 300.00 | 43.00 | 43.35 | 45.85 | 0.00 | - | 5 | 1 | 0.00% |
| MSFT220701P00305000 | 2022-06-16 12:07PM EDT | 305.00 | 60.15 | 48.25 | 51.35 | 0.00 | - | - | 0 | 0.00% |
| MSFT220701P00310000 | 2022-06-17 3:50PM EDT | 310.00 | 61.85 | 53.20 | 56.00 | 0.00 | - | 5 | 0 | 0.00% |
| MSFT220701P00315000 | 2022-05-31 2:01PM EDT | 315.00 | 41.76 | 57.80 | 60.70 | 0.00 | - | - | 0 | 0.00% |
| MSFT220701P00320000 | 2022-06-22 12:14PM EDT | 320.00 | 65.94 | 63.35 | 66.00 | 0.00 | - | - | 0 | 0.00% |
| MSFT220701P00325000 | 2022-06-29 9:33AM EDT | 325.00 | 68.20 | 68.20 | 71.15 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT220701P00335000 | 2022-06-16 9:36AM EDT | 335.00 | 87.90 | 78.25 | 81.20 | 0.00 | - | - | 0 | 0.00% |
| MSFT220701P00345000 | 2022-06-29 2:27PM EDT | 345.00 | 83.60 | 88.15 | 91.25 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT220701P00350000 | 2022-06-17 9:42AM EDT | 350.00 | 101.91 | 93.45 | 96.30 | 0.00 | - | 5 | 0 | 0.00% |
| MSFT220701P00370000 | 2022-06-30 9:50AM EDT | 370.00 | 114.40 | 114.85 | 115.10 | +4.65 | +4.24% | 9 | 0 | 0.00% |
| MSFT220701P00380000 | 2022-06-30 9:49AM EDT | 380.00 | 123.95 | 124.85 | 125.10 | +4.85 | +4.07% | 5 | 0 | 0.00% |
| MSFT220701P00390000 | 2022-06-30 9:49AM EDT | 390.00 | 134.10 | 134.85 | 135.10 | +3.70 | +2.84% | 4 | 0 | 0.00% |
