認購期權範圍2022年11月18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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT221118C00150000 | 2022-06-24 10:29AM EDT | 150.00 | 117.30 | 105.90 | 109.00 | 0.00 | - | 2 | 7 | 64.26% |
| MSFT221118C00160000 | 2022-05-06 12:49PM EDT | 160.00 | 119.98 | 110.35 | 114.50 | 0.00 | - | 12 | 12 | 105.70% |
| MSFT221118C00170000 | 2022-05-12 3:18PM EDT | 170.00 | 87.34 | 85.65 | 88.90 | 0.00 | - | 45 | 46 | 51.01% |
| MSFT221118C00175000 | 2022-05-17 12:45PM EDT | 175.00 | 94.24 | 72.95 | 76.35 | 0.00 | - | 29 | 48 | 0.00% |
| MSFT221118C00180000 | 2022-06-21 10:51AM EDT | 180.00 | 78.64 | 77.40 | 80.90 | 0.00 | - | 5 | 26 | 52.08% |
| MSFT221118C00185000 | 2022-06-21 12:21PM EDT | 185.00 | 72.75 | 73.20 | 76.60 | 0.00 | - | 1 | 3 | 51.37% |
| MSFT221118C00190000 | 2022-06-24 11:02AM EDT | 190.00 | 79.14 | 69.35 | 71.90 | 0.00 | - | 1 | 2 | 50.38% |
| MSFT221118C00195000 | 2022-06-24 11:01AM EDT | 195.00 | 74.50 | 65.20 | 67.50 | 0.00 | - | 1 | 19 | 52.19% |
| MSFT221118C00200000 | 2022-06-17 2:29PM EDT | 200.00 | 57.56 | 60.80 | 63.15 | 0.00 | - | 1 | 84 | 50.51% |
| MSFT221118C00205000 | 2022-05-17 12:33PM EDT | 205.00 | 67.40 | 47.55 | 51.70 | 0.00 | - | 11 | 30 | 29.96% |
| MSFT221118C00210000 | 2022-06-24 9:31AM EDT | 210.00 | 59.51 | 52.65 | 54.80 | 0.00 | - | 2 | 29 | 47.62% |
| MSFT221118C00215000 | 2022-06-15 2:25PM EDT | 215.00 | 45.10 | 48.20 | 51.05 | 0.00 | - | 5 | 2 | 46.85% |
| MSFT221118C00220000 | 2022-06-22 2:19PM EDT | 220.00 | 46.35 | 44.85 | 47.00 | 0.00 | - | 1 | 114 | 45.29% |
| MSFT221118C00225000 | 2022-06-21 1:40PM EDT | 225.00 | 39.97 | 41.10 | 43.25 | 0.00 | - | 2 | 99 | 44.16% |
| MSFT221118C00230000 | 2022-06-28 1:02PM EDT | 230.00 | 40.18 | 36.90 | 39.40 | 0.00 | - | 4 | 237 | 42.67% |
| MSFT221118C00235000 | 2022-06-27 11:48AM EDT | 235.00 | 42.50 | 33.85 | 35.85 | 0.00 | - | 7 | 95 | 41.54% |
| MSFT221118C00240000 | 2022-06-30 9:37AM EDT | 240.00 | 31.80 | 30.50 | 32.25 | -0.20 | -0.63% | 1 | 173 | 40.12% |
| MSFT221118C00245000 | 2022-06-28 9:33AM EDT | 245.00 | 34.20 | 27.25 | 28.55 | 0.00 | - | 1 | 88 | 38.35% |
| MSFT221118C00250000 | 2022-06-28 11:23AM EDT | 250.00 | 28.10 | 24.50 | 25.60 | 0.00 | - | 40 | 343 | 37.59% |
| MSFT221118C00255000 | 2022-06-30 9:44AM EDT | 255.00 | 21.75 | 21.80 | 22.70 | -3.05 | -12.30% | 2 | 449 | 36.67% |
| MSFT221118C00260000 | 2022-06-29 10:38AM EDT | 260.00 | 21.70 | 19.30 | 20.20 | 0.00 | - | 19 | 711 | 36.12% |
| MSFT221118C00265000 | 2022-06-29 11:55AM EDT | 265.00 | 19.66 | 16.55 | 17.55 | 0.00 | - | 6 | 531 | 35.08% |
| MSFT221118C00270000 | 2022-06-29 11:49AM EDT | 270.00 | 17.15 | 14.50 | 15.65 | 0.00 | - | 61 | 2,296 | 34.96% |
| MSFT221118C00275000 | 2022-06-29 3:48PM EDT | 275.00 | 14.40 | 12.55 | 12.85 | 0.00 | - | 82 | 1,355 | 33.10% |
| MSFT221118C00280000 | 2022-06-29 11:35AM EDT | 280.00 | 13.40 | 10.70 | 11.05 | 0.00 | - | 44 | 2,038 | 32.58% |
| MSFT221118C00285000 | 2022-06-29 12:14PM EDT | 285.00 | 10.55 | 9.15 | 9.50 | 0.00 | - | 22 | 2,743 | 32.19% |
| MSFT221118C00290000 | 2022-06-29 3:12PM EDT | 290.00 | 9.15 | 7.65 | 7.95 | 0.00 | - | 31 | 1,555 | 31.51% |
| MSFT221118C00295000 | 2022-06-28 2:01PM EDT | 295.00 | 7.40 | 6.50 | 6.90 | 0.00 | - | 13 | 1,123 | 31.49% |
| MSFT221118C00300000 | 2022-06-29 2:37PM EDT | 300.00 | 6.70 | 5.40 | 5.60 | 0.00 | - | 5 | 1,349 | 30.68% |
| MSFT221118C00305000 | 2022-06-29 1:20PM EDT | 305.00 | 5.20 | 4.45 | 4.75 | 0.00 | - | 1 | 611 | 30.53% |
| MSFT221118C00310000 | 2022-06-29 3:45PM EDT | 310.00 | 4.38 | 3.60 | 4.05 | 0.00 | - | 29 | 777 | 30.48% |
| MSFT221118C00315000 | 2022-06-28 1:17PM EDT | 315.00 | 3.34 | 2.85 | 3.20 | 0.00 | - | 89 | 1,581 | 29.77% |
| MSFT221118C00320000 | 2022-06-29 3:30PM EDT | 320.00 | 2.94 | 2.37 | 2.71 | 0.00 | - | 9 | 1,464 | 29.77% |
| MSFT221118C00325000 | 2022-06-28 1:47PM EDT | 325.00 | 2.28 | 1.96 | 2.22 | 0.00 | - | 39 | 911 | 29.54% |
| MSFT221118C00330000 | 2022-06-29 11:25AM EDT | 330.00 | 2.07 | 1.53 | 1.90 | 0.00 | - | 112 | 1,765 | 29.66% |
| MSFT221118C00335000 | 2022-06-29 12:27PM EDT | 335.00 | 1.63 | 1.25 | 1.54 | 0.00 | - | 17 | 1,333 | 29.43% |
| MSFT221118C00340000 | 2022-06-29 2:46PM EDT | 340.00 | 1.30 | 1.04 | 1.32 | 0.00 | - | 136 | 703 | 29.59% |
| MSFT221118C00345000 | 2022-06-29 12:26PM EDT | 345.00 | 1.12 | 0.80 | 1.05 | 0.00 | - | 23 | 941 | 29.30% |
| MSFT221118C00350000 | 2022-06-29 10:47AM EDT | 350.00 | 0.90 | 0.64 | 0.98 | 0.00 | - | 1 | 3,496 | 29.96% |
| MSFT221118C00355000 | 2022-06-15 2:40PM EDT | 355.00 | 0.79 | 0.50 | 0.84 | 0.00 | - | 2 | 888 | 30.10% |
| MSFT221118C00360000 | 2022-06-29 2:04PM EDT | 360.00 | 0.61 | 0.37 | 0.73 | 0.00 | - | 8 | 486 | 30.32% |
| MSFT221118C00365000 | 2022-06-22 3:21PM EDT | 365.00 | 0.49 | 0.28 | 0.65 | 0.00 | - | 1 | 392 | 30.66% |
| MSFT221118C00370000 | 2022-06-21 9:56AM EDT | 370.00 | 0.40 | 0.21 | 0.58 | 0.00 | - | 2 | 155 | 30.98% |
| MSFT221118C00375000 | 2022-06-21 3:19PM EDT | 375.00 | 0.30 | 0.15 | 0.47 | 0.00 | - | 1 | 638 | 30.84% |
| MSFT221118C00380000 | 2022-06-28 2:42PM EDT | 380.00 | 0.30 | 0.11 | 0.43 | 0.00 | - | 3 | 91 | 31.26% |
| MSFT221118C00385000 | 2022-06-14 1:28PM EDT | 385.00 | 0.23 | 0.10 | 0.45 | 0.00 | - | 3 | 76 | 32.31% |
| MSFT221118C00390000 | 2022-06-16 2:20PM EDT | 390.00 | 0.19 | 0.08 | 0.42 | 0.00 | - | 360 | 55 | 32.79% |
| MSFT221118C00395000 | 2022-06-27 12:22PM EDT | 395.00 | 0.22 | 0.07 | 0.39 | 0.00 | - | 20 | 162 | 33.23% |
| MSFT221118C00400000 | 2022-06-28 11:40AM EDT | 400.00 | 0.17 | 0.06 | 0.37 | 0.00 | - | 240 | 91 | 33.77% |
| MSFT221118C00405000 | 2022-06-27 3:45PM EDT | 405.00 | 0.18 | 0.05 | 0.35 | 0.00 | - | 10 | 15 | 34.25% |
| MSFT221118C00410000 | 2022-06-14 1:27PM EDT | 410.00 | 0.14 | 0.05 | 0.33 | 0.00 | - | 2 | 341 | 34.72% |
| MSFT221118C00415000 | 2022-06-14 1:27PM EDT | 415.00 | 0.18 | 0.05 | 0.31 | 0.00 | - | 2 | 189 | 35.16% |
| MSFT221118C00420000 | 2022-06-21 3:19PM EDT | 420.00 | 0.12 | 0.04 | 0.30 | 0.00 | - | 200 | 244 | 35.69% |
| MSFT221118C00425000 | 2022-06-21 3:20PM EDT | 425.00 | 0.08 | 0.04 | 0.29 | 0.00 | - | 200 | 268 | 36.23% |
| MSFT221118C00430000 | 2022-06-22 2:49PM EDT | 430.00 | 0.09 | 0.03 | 0.28 | 0.00 | - | 200 | 152 | 36.77% |
| MSFT221118C00435000 | 2022-05-24 11:14AM EDT | 435.00 | 0.18 | 0.01 | 0.17 | 0.00 | - | 64 | 229 | 35.21% |
| MSFT221118C00440000 | 2022-05-24 11:04AM EDT | 440.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 88 | 312 | 12.50% |
| MSFT221118C00445000 | 2022-06-06 11:03AM EDT | 445.00 | 0.10 | 0.00 | 0.26 | 0.00 | - | 300 | 146 | 38.38% |
| MSFT221118C00450000 | 2022-05-23 9:51AM EDT | 450.00 | 0.10 | 0.00 | 0.28 | 0.00 | - | 1 | 29 | 39.40% |
| MSFT221118C00460000 | 2022-04-26 1:57PM EDT | 460.00 | 0.30 | 0.00 | 2.26 | 0.00 | - | 1 | 5 | 56.49% |
認沽盤範圍2022年11月18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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT221118P00130000 | 2022-06-23 12:50PM EDT | 130.00 | 0.49 | 0.24 | 0.60 | 0.00 | - | 10 | 81 | 52.10% |
| MSFT221118P00135000 | 2022-06-14 9:37AM EDT | 135.00 | 1.34 | 0.34 | 0.70 | 0.00 | - | 1 | 21 | 51.12% |
| MSFT221118P00140000 | 2022-06-23 1:49PM EDT | 140.00 | 0.70 | 0.46 | 0.81 | 0.00 | - | 1 | 497 | 50.12% |
| MSFT221118P00145000 | 2022-06-14 11:14AM EDT | 145.00 | 1.80 | 0.61 | 0.95 | 0.00 | - | 2 | 333 | 51.03% |
| MSFT221118P00150000 | 2022-06-27 11:35AM EDT | 150.00 | 0.67 | 0.77 | 1.10 | 0.00 | - | 7 | 562 | 49.72% |
| MSFT221118P00155000 | 2022-06-24 9:33AM EDT | 155.00 | 1.10 | 0.95 | 1.26 | 0.00 | - | 2 | 63 | 48.36% |
| MSFT221118P00160000 | 2022-06-29 3:57PM EDT | 160.00 | 1.17 | 1.17 | 1.47 | 0.00 | - | 1 | 790 | 47.22% |
| MSFT221118P00165000 | 2022-06-28 2:50PM EDT | 165.00 | 1.43 | 1.42 | 1.70 | 0.00 | - | 20 | 772 | 46.05% |
| MSFT221118P00170000 | 2022-06-29 3:57PM EDT | 170.00 | 1.65 | 1.74 | 1.95 | 0.00 | - | 1 | 731 | 44.82% |
| MSFT221118P00175000 | 2022-06-29 11:23AM EDT | 175.00 | 1.91 | 2.08 | 2.29 | 0.00 | - | 7 | 456 | 43.91% |
| MSFT221118P00180000 | 2022-06-29 11:00AM EDT | 180.00 | 2.17 | 2.40 | 2.78 | 0.00 | - | 1 | 724 | 43.43% |
| MSFT221118P00185000 | 2022-06-27 1:56PM EDT | 185.00 | 2.23 | 2.89 | 3.20 | 0.00 | - | 4 | 794 | 42.40% |
| MSFT221118P00190000 | 2022-06-29 12:08PM EDT | 190.00 | 3.10 | 3.45 | 3.70 | 0.00 | - | 4 | 2,257 | 41.46% |
| MSFT221118P00195000 | 2022-06-30 9:37AM EDT | 195.00 | 4.00 | 4.05 | 4.30 | +0.60 | +17.65% | 2 | 1,380 | 40.64% |
| MSFT221118P00200000 | 2022-06-29 11:21AM EDT | 200.00 | 4.15 | 4.65 | 5.00 | 0.00 | - | 6 | 1,210 | 39.89% |
| MSFT221118P00205000 | 2022-06-29 10:47AM EDT | 205.00 | 4.55 | 5.45 | 5.75 | 0.00 | - | 3 | 2,159 | 39.03% |
| MSFT221118P00210000 | 2022-06-29 11:20AM EDT | 210.00 | 5.50 | 6.25 | 6.60 | 0.00 | - | 1 | 1,010 | 38.21% |
| MSFT221118P00215000 | 2022-06-29 11:18AM EDT | 215.00 | 6.30 | 7.20 | 7.50 | 0.00 | - | 3 | 604 | 37.27% |
| MSFT221118P00220000 | 2022-06-30 9:30AM EDT | 220.00 | 8.00 | 8.25 | 8.65 | +0.85 | +11.89% | 3 | 1,881 | 36.64% |
| MSFT221118P00225000 | 2022-06-29 11:54AM EDT | 225.00 | 8.30 | 9.40 | 9.85 | 0.00 | - | 25 | 2,788 | 35.85% |
| MSFT221118P00230000 | 2022-06-29 10:40AM EDT | 230.00 | 9.52 | 10.70 | 11.20 | 0.00 | - | 11 | 1,477 | 35.10% |
| MSFT221118P00235000 | 2022-06-30 9:37AM EDT | 235.00 | 11.70 | 12.15 | 12.70 | +0.71 | +6.46% | 1 | 1,005 | 34.36% |
| MSFT221118P00240000 | 2022-06-29 11:24AM EDT | 240.00 | 12.45 | 13.90 | 14.35 | 0.00 | - | 4 | 925 | 33.61% |
| MSFT221118P00245000 | 2022-06-29 9:46AM EDT | 245.00 | 14.90 | 15.95 | 16.20 | 0.00 | - | 5 | 577 | 32.93% |
| MSFT221118P00250000 | 2022-06-29 1:09PM EDT | 250.00 | 16.20 | 17.40 | 18.25 | 0.00 | - | 34 | 2,368 | 32.28% |
| MSFT221118P00255000 | 2022-06-29 3:17PM EDT | 255.00 | 19.65 | 19.55 | 20.40 | +1.70 | +9.47% | 1 | 1,109 | 31.51% |
| MSFT221118P00260000 | 2022-06-30 9:42AM EDT | 260.00 | 22.15 | 21.50 | 22.85 | +1.95 | +9.65% | 1 | 1,849 | 30.90% |
| MSFT221118P00265000 | 2022-06-29 3:09PM EDT | 265.00 | 22.50 | 24.70 | 25.25 | 0.00 | - | 80 | 574 | 29.91% |
| MSFT221118P00270000 | 2022-06-29 1:39PM EDT | 270.00 | 25.20 | 27.20 | 28.15 | 0.00 | - | 2 | 1,445 | 29.39% |
| MSFT221118P00275000 | 2022-06-28 2:39PM EDT | 275.00 | 29.55 | 30.05 | 31.15 | 0.00 | - | 1 | 954 | 28.70% |
| MSFT221118P00280000 | 2022-06-24 3:50PM EDT | 280.00 | 27.70 | 33.05 | 34.25 | 0.00 | - | 3 | 1,260 | 27.82% |
| MSFT221118P00285000 | 2022-06-29 11:49AM EDT | 285.00 | 34.00 | 36.75 | 37.95 | 0.00 | - | 2 | 532 | 27.65% |
| MSFT221118P00290000 | 2022-06-27 2:13PM EDT | 290.00 | 34.10 | 40.25 | 41.30 | 0.00 | - | 5 | 476 | 26.45% |
| MSFT221118P00295000 | 2022-06-27 3:44PM EDT | 295.00 | 37.60 | 42.85 | 45.40 | 0.00 | - | 14 | 240 | 26.39% |
| MSFT221118P00300000 | 2022-06-28 11:42AM EDT | 300.00 | 45.05 | 46.85 | 49.35 | 0.00 | - | 10 | 391 | 25.64% |
| MSFT221118P00305000 | 2022-06-24 11:00AM EDT | 305.00 | 45.70 | 51.40 | 53.65 | 0.00 | - | 1 | 421 | 25.37% |
| MSFT221118P00310000 | 2022-06-15 12:05PM EDT | 310.00 | 62.48 | 55.20 | 57.60 | 0.00 | - | 3 | 175 | 23.51% |
| MSFT221118P00315000 | 2022-06-16 12:47PM EDT | 315.00 | 71.67 | 59.85 | 62.60 | 0.00 | - | 2 | 935 | 24.86% |
| MSFT221118P00320000 | 2022-06-17 12:25PM EDT | 320.00 | 73.32 | 64.60 | 67.30 | 0.00 | - | 9 | 230 | 24.96% |
| MSFT221118P00325000 | 2022-06-16 11:00AM EDT | 325.00 | 81.00 | 69.40 | 71.70 | 0.00 | - | 1 | 35 | 23.18% |
| MSFT221118P00330000 | 2022-06-30 9:32AM EDT | 330.00 | 73.69 | 73.95 | 76.45 | -2.64 | -3.46% | 2 | 23 | 22.58% |
| MSFT221118P00335000 | 2022-06-16 3:42PM EDT | 335.00 | 91.00 | 79.05 | 81.00 | 0.00 | - | 10 | 41 | 17.38% |
| MSFT221118P00340000 | 2022-06-08 3:34PM EDT | 340.00 | 70.16 | 83.60 | 85.70 | 0.00 | - | 1 | 19 | 0.00% |
| MSFT221118P00345000 | 2022-06-24 1:44PM EDT | 345.00 | 81.95 | 88.65 | 90.60 | 0.00 | - | 4 | 15 | 0.00% |
| MSFT221118P00350000 | 2022-05-16 3:16PM EDT | 350.00 | 86.42 | 97.65 | 99.30 | 0.00 | - | 10 | 9 | 39.59% |
| MSFT221118P00355000 | 2022-05-25 10:06AM EDT | 355.00 | 97.94 | 89.95 | 91.90 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT221118P00360000 | 2022-06-10 9:37AM EDT | 360.00 | 101.85 | 103.40 | 105.60 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT221118P00370000 | 2022-04-13 3:09PM EDT | 370.00 | 84.97 | 108.40 | 111.30 | 0.00 | - | 1 | 25 | 0.00% |
| MSFT221118P00375000 | 2022-04-25 10:44AM EDT | 375.00 | 100.50 | 110.70 | 114.90 | 0.00 | - | - | 0 | 0.00% |
| MSFT221118P00400000 | 2022-04-11 11:36AM EDT | 400.00 | 114.64 | 135.80 | 138.80 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT221118P00410000 | 2022-04-21 1:05PM EDT | 410.00 | 124.21 | 155.70 | 159.50 | 0.00 | - | - | 0 | 53.26% |
| MSFT221118P00430000 | 2022-05-25 10:06AM EDT | 430.00 | 172.70 | 164.75 | 166.95 | 0.00 | - | - | 0 | 0.00% |
| MSFT221118P00460000 | 2022-04-21 1:05PM EDT | 460.00 | 173.93 | 205.60 | 209.60 | 0.00 | - | - | 0 | 53.27% |
