認購期權範圍2023年1月20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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT230120C00105000 | 2022-06-29 9:30AM EDT | 105.00 | 147.90 | 152.90 | 154.55 | -6.30 | -4.09% | 1 | 123 | 56.06% |
| MSFT230120C00110000 | 2022-06-29 10:55AM EDT | 110.00 | 152.35 | 148.05 | 150.00 | 0.00 | - | 2 | 1,291 | 58.23% |
| MSFT230120C00115000 | 2022-06-23 9:31AM EDT | 115.00 | 141.69 | 143.35 | 146.00 | +0.11 | +0.08% | 4 | 98 | 62.39% |
| MSFT230120C00120000 | 2022-06-28 12:54PM EDT | 120.00 | 141.55 | 138.30 | 140.45 | 0.00 | - | 1 | 525 | 56.71% |
| MSFT230120C00125000 | 2022-06-27 9:44AM EDT | 125.00 | 141.94 | 133.40 | 135.80 | 0.00 | - | 5 | 110 | 56.02% |
| MSFT230120C00130000 | 2022-06-14 2:59PM EDT | 130.00 | 115.10 | 128.95 | 131.00 | 0.00 | - | 3 | 564 | 56.18% |
| MSFT230120C00135000 | 2022-05-24 9:58AM EDT | 135.00 | 124.67 | 123.15 | 126.00 | 0.00 | - | 2 | 125 | 50.56% |
| MSFT230120C00140000 | 2022-06-17 10:56AM EDT | 140.00 | 108.00 | 119.00 | 121.70 | 0.00 | - | 3 | 154 | 53.19% |
| MSFT230120C00145000 | 2022-05-09 3:58PM EDT | 145.00 | 123.00 | 125.55 | 129.25 | 0.00 | - | 1 | 54 | 90.91% |
| MSFT230120C00150000 | 2022-06-28 2:13PM EDT | 150.00 | 111.00 | 109.50 | 112.40 | 0.00 | - | 2 | 780 | 51.10% |
| MSFT230120C00155000 | 2022-05-24 2:00PM EDT | 155.00 | 107.55 | 106.15 | 109.25 | 0.00 | - | 1 | 433 | 55.57% |
| MSFT230120C00160000 | 2022-06-28 9:31AM EDT | 160.00 | 107.80 | 100.45 | 103.00 | 0.00 | - | 1 | 1,971 | 53.85% |
| MSFT230120C00165000 | 2022-06-13 9:40AM EDT | 165.00 | 87.15 | 96.55 | 98.05 | 0.00 | - | 1 | 710 | 51.29% |
| MSFT230120C00170000 | 2022-06-29 11:33AM EDT | 170.00 | 95.50 | 91.05 | 93.40 | 0.00 | - | 1 | 324 | 49.73% |
| MSFT230120C00175000 | 2022-06-28 1:59PM EDT | 175.00 | 88.75 | 87.40 | 88.95 | 0.00 | - | 9 | 152 | 48.68% |
| MSFT230120C00180000 | 2022-06-29 9:31AM EDT | 180.00 | 83.20 | 83.10 | 84.25 | 0.00 | - | 4 | 748 | 46.86% |
| MSFT230120C00185000 | 2022-06-22 12:21PM EDT | 185.00 | 76.05 | 78.75 | 79.95 | 0.00 | - | 1 | 390 | 46.02% |
| MSFT230120C00190000 | 2022-06-24 2:33PM EDT | 190.00 | 80.75 | 74.40 | 75.80 | 0.00 | - | 1 | 276 | 45.40% |
| MSFT230120C00195000 | 2022-06-28 3:06PM EDT | 195.00 | 69.45 | 70.15 | 71.35 | 0.00 | - | 82 | 287 | 43.96% |
| MSFT230120C00200000 | 2022-06-30 10:03AM EDT | 200.00 | 62.90 | 65.80 | 67.45 | -2.20 | -3.38% | 1 | 2,153 | 43.58% |
| MSFT230120C00205000 | 2022-06-30 10:46AM EDT | 205.00 | 60.38 | 61.85 | 63.05 | -5.02 | -7.68% | 6 | 897 | 42.05% |
| MSFT230120C00210000 | 2022-06-30 10:46AM EDT | 210.00 | 56.59 | 57.85 | 58.70 | -3.63 | -6.03% | 12 | 1,442 | 40.54% |
| MSFT230120C00215000 | 2022-06-30 9:48AM EDT | 215.00 | 52.50 | 53.60 | 55.20 | -3.92 | -6.95% | 6 | 952 | 40.44% |
| MSFT230120C00220000 | 2022-06-29 1:54PM EDT | 220.00 | 52.20 | 50.25 | 51.15 | 0.00 | - | 2 | 2,903 | 39.22% |
| MSFT230120C00225000 | 2022-06-30 9:52AM EDT | 225.00 | 44.95 | 46.65 | 47.45 | -1.55 | -3.33% | 53 | 1,627 | 38.45% |
| MSFT230120C00230000 | 2022-06-30 10:42AM EDT | 230.00 | 41.45 | 43.15 | 43.60 | -3.92 | -8.64% | 6 | 2,759 | 37.29% |
| MSFT230120C00235000 | 2022-06-30 9:51AM EDT | 235.00 | 38.45 | 39.45 | 40.15 | -2.90 | -7.01% | 42 | 1,400 | 36.59% |
| MSFT230120C00240000 | 2022-06-30 10:17AM EDT | 240.00 | 34.10 | 36.35 | 36.90 | -3.15 | -8.46% | 52 | 1,871 | 36.01% |
| MSFT230120C00245000 | 2022-06-30 11:26AM EDT | 245.00 | 33.50 | 33.25 | 33.70 | -1.25 | -3.60% | 362 | 4,341 | 35.32% |
| MSFT230120C00250000 | 2022-06-30 11:18AM EDT | 250.00 | 30.25 | 29.95 | 30.90 | -1.55 | -4.87% | 15 | 3,543 | 35.00% |
| MSFT230120C00255000 | 2022-06-30 11:49AM EDT | 255.00 | 27.43 | 27.40 | 27.75 | -1.46 | -5.05% | 20 | 2,293 | 34.03% |
| MSFT230120C00260000 | 2022-06-30 11:16AM EDT | 260.00 | 24.60 | 24.70 | 25.05 | -1.45 | -5.57% | 24 | 3,324 | 33.48% |
| MSFT230120C00265000 | 2022-06-30 11:53AM EDT | 265.00 | 22.20 | 22.10 | 22.50 | -1.08 | -4.64% | 116 | 1,993 | 32.92% |
| MSFT230120C00270000 | 2022-06-30 11:39AM EDT | 270.00 | 19.85 | 19.75 | 20.05 | -1.39 | -6.54% | 42 | 10,429 | 32.31% |
| MSFT230120C00275000 | 2022-06-30 12:24PM EDT | 275.00 | 17.85 | 17.55 | 18.30 | -0.60 | -3.25% | 95 | 4,159 | 32.42% |
| MSFT230120C00280000 | 2022-06-30 11:37AM EDT | 280.00 | 15.55 | 15.55 | 15.80 | -1.10 | -6.61% | 71 | 6,531 | 31.35% |
| MSFT230120C00285000 | 2022-06-30 10:33AM EDT | 285.00 | 13.25 | 13.55 | 14.20 | -1.15 | -7.99% | 61 | 4,021 | 31.28% |
| MSFT230120C00290000 | 2022-06-30 11:39AM EDT | 290.00 | 12.05 | 11.85 | 12.25 | -0.87 | -6.73% | 90 | 4,250 | 30.54% |
| MSFT230120C00295000 | 2022-06-30 11:39AM EDT | 295.00 | 10.50 | 10.40 | 10.65 | -0.75 | -6.67% | 63 | 1,987 | 30.07% |
| MSFT230120C00300000 | 2022-06-30 11:58AM EDT | 300.00 | 9.20 | 9.00 | 9.30 | -0.45 | -4.66% | 222 | 11,370 | 29.77% |
| MSFT230120C00305000 | 2022-06-30 11:21AM EDT | 305.00 | 7.85 | 7.75 | 8.15 | -0.85 | -9.77% | 176 | 2,685 | 29.58% |
| MSFT230120C00310000 | 2022-06-30 11:41AM EDT | 310.00 | 6.70 | 6.55 | 7.05 | -0.30 | -4.29% | 63 | 4,773 | 29.29% |
| MSFT230120C00315000 | 2022-06-30 10:07AM EDT | 315.00 | 5.15 | 5.65 | 6.05 | -1.20 | -18.90% | 74 | 3,488 | 28.97% |
| MSFT230120C00320000 | 2022-06-30 12:04PM EDT | 320.00 | 5.07 | 4.95 | 5.30 | -0.18 | -3.43% | 44 | 12,878 | 28.93% |
| MSFT230120C00325000 | 2022-06-30 10:24AM EDT | 325.00 | 3.80 | 4.10 | 4.45 | -0.70 | -15.56% | 2 | 7,623 | 28.50% |
| MSFT230120C00330000 | 2022-06-30 11:55AM EDT | 330.00 | 3.65 | 3.50 | 3.80 | -0.05 | -1.35% | 1 | 6,964 | 28.30% |
| MSFT230120C00335000 | 2022-06-29 12:16PM EDT | 335.00 | 3.20 | 2.98 | 3.25 | 0.00 | - | 4 | 6,884 | 28.15% |
| MSFT230120C00340000 | 2022-06-30 11:18AM EDT | 340.00 | 2.71 | 2.52 | 2.80 | -0.08 | -2.87% | 5 | 10,901 | 28.09% |
| MSFT230120C00345000 | 2022-06-27 3:36PM EDT | 345.00 | 2.71 | 2.16 | 2.43 | 0.00 | - | 68 | 7,545 | 28.09% |
| MSFT230120C00350000 | 2022-06-30 12:01PM EDT | 350.00 | 2.00 | 1.84 | 2.19 | -0.01 | -0.50% | 213 | 11,358 | 28.36% |
| MSFT230120C00355000 | 2022-06-30 10:13AM EDT | 355.00 | 1.50 | 1.55 | 1.72 | +0.10 | +7.14% | 2 | 8,335 | 27.74% |
| MSFT230120C00360000 | 2022-06-30 10:37AM EDT | 360.00 | 1.41 | 1.33 | 1.48 | -0.06 | -4.08% | 26 | 7,288 | 27.74% |
| MSFT230120C00365000 | 2022-06-30 10:06AM EDT | 365.00 | 1.01 | 1.13 | 1.43 | -0.26 | -20.47% | 1 | 1,304 | 28.40% |
| MSFT230120C00370000 | 2022-06-30 12:09PM EDT | 370.00 | 1.05 | 0.95 | 1.09 | -0.05 | -4.55% | 6 | 10,512 | 27.72% |
| MSFT230120C00375000 | 2022-06-28 1:43PM EDT | 375.00 | 0.84 | 0.76 | 1.13 | 0.00 | - | 2 | 3,401 | 28.72% |
| MSFT230120C00380000 | 2022-06-30 9:44AM EDT | 380.00 | 0.80 | 0.70 | 1.01 | -0.10 | -11.11% | 3 | 6,953 | 28.90% |
| MSFT230120C00385000 | 2022-06-30 10:06AM EDT | 385.00 | 0.58 | 0.50 | 0.91 | -0.04 | -6.45% | 1 | 1,945 | 29.11% |
| MSFT230120C00390000 | 2022-06-27 2:50PM EDT | 390.00 | 0.75 | 0.31 | 0.76 | 0.00 | - | 2 | 2,573 | 28.94% |
| MSFT230120C00395000 | 2022-06-28 1:43PM EDT | 395.00 | 0.54 | 0.23 | 0.70 | 0.00 | - | 2 | 2,496 | 29.25% |
| MSFT230120C00400000 | 2022-06-30 10:20AM EDT | 400.00 | 0.46 | 0.40 | 0.69 | -0.04 | -8.00% | 8 | 7,017 | 29.87% |
| MSFT230120C00405000 | 2022-06-30 9:35AM EDT | 405.00 | 0.46 | 0.24 | 0.61 | -0.21 | -31.34% | 1 | 1,054 | 29.96% |
| MSFT230120C00410000 | 2022-06-21 9:32AM EDT | 410.00 | 0.50 | 0.17 | 0.57 | 0.00 | - | 1 | 1,681 | 30.30% |
| MSFT230120C00415000 | 2022-06-21 2:01PM EDT | 415.00 | 0.33 | 0.15 | 0.54 | 0.00 | - | 4 | 3,487 | 30.69% |
| MSFT230120C00420000 | 2022-06-24 10:06AM EDT | 420.00 | 0.41 | 0.13 | 0.52 | 0.00 | - | 24 | 2,002 | 31.15% |
| MSFT230120C00425000 | 2022-06-28 10:27AM EDT | 425.00 | 0.31 | 0.12 | 0.49 | 0.00 | - | 2 | 1,132 | 31.49% |
| MSFT230120C00430000 | 2022-06-28 10:27AM EDT | 430.00 | 0.31 | 0.11 | 0.47 | 0.00 | - | 2 | 998 | 31.90% |
| MSFT230120C00435000 | 2022-06-28 10:27AM EDT | 435.00 | 0.23 | 0.10 | 0.45 | 0.00 | - | 2 | 2,326 | 32.30% |
| MSFT230120C00440000 | 2022-06-28 10:23AM EDT | 440.00 | 0.27 | 0.09 | 0.43 | 0.00 | - | 2 | 2,649 | 32.67% |
| MSFT230120C00450000 | 2022-06-28 2:26PM EDT | 450.00 | 0.18 | 0.11 | 0.26 | 0.00 | - | 4 | 5,344 | 31.62% |
| MSFT230120C00460000 | 2022-06-28 10:23AM EDT | 460.00 | 0.18 | 0.11 | 0.30 | 0.00 | - | 2 | 902 | 33.28% |
| MSFT230120C00470000 | 2022-06-28 10:24AM EDT | 470.00 | 0.17 | 0.06 | 0.36 | 0.00 | - | 2 | 340 | 35.11% |
| MSFT230120C00480000 | 2022-06-28 3:34PM EDT | 480.00 | 0.11 | 0.08 | 0.15 | 0.00 | - | 482 | 643 | 32.52% |
| MSFT230120C00490000 | 2022-06-28 1:28PM EDT | 490.00 | 0.11 | 0.05 | 0.33 | 0.00 | - | 202 | 616 | 36.72% |
| MSFT230120C00500000 | 2022-06-30 10:20AM EDT | 500.00 | 0.08 | 0.08 | 0.27 | -0.13 | -61.90% | 1 | 1,980 | 36.77% |
| MSFT230120C00520000 | 2022-06-27 3:22PM EDT | 520.00 | 0.08 | 0.07 | 0.11 | 0.00 | - | 36 | 5,784 | 34.91% |
認沽盤範圍2023年1月20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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT230120P00105000 | 2022-06-29 11:32AM EDT | 105.00 | 0.25 | 0.21 | 0.48 | 0.00 | - | 4 | 5,324 | 55.08% |
| MSFT230120P00110000 | 2022-06-29 12:20PM EDT | 110.00 | 0.29 | 0.16 | 0.56 | 0.00 | - | 4 | 2,264 | 52.78% |
| MSFT230120P00115000 | 2022-06-24 9:30AM EDT | 115.00 | 0.61 | 0.24 | 0.68 | 0.00 | - | 2 | 2,131 | 52.05% |
| MSFT230120P00120000 | 2022-06-27 12:32PM EDT | 120.00 | 0.50 | 0.29 | 0.74 | 0.00 | - | 1 | 2,325 | 50.42% |
| MSFT230120P00125000 | 2022-06-30 10:31AM EDT | 125.00 | 0.66 | 0.50 | 0.92 | +0.05 | +8.20% | 109 | 2,466 | 50.54% |
| MSFT230120P00130000 | 2022-06-30 12:21PM EDT | 130.00 | 0.77 | 0.56 | 0.98 | +0.18 | +30.51% | 20 | 1,911 | 50.87% |
| MSFT230120P00135000 | 2022-06-28 3:44PM EDT | 135.00 | 0.86 | 0.72 | 1.13 | 0.00 | - | 4 | 890 | 49.68% |
| MSFT230120P00140000 | 2022-06-28 2:44PM EDT | 140.00 | 0.87 | 0.89 | 1.28 | 0.00 | - | 2 | 1,114 | 48.40% |
| MSFT230120P00145000 | 2022-06-21 10:14AM EDT | 145.00 | 1.53 | 1.14 | 1.44 | 0.00 | - | 16 | 892 | 47.10% |
| MSFT230120P00150000 | 2022-06-30 12:21PM EDT | 150.00 | 1.52 | 1.35 | 1.68 | +0.16 | +11.76% | 15 | 10,913 | 46.20% |
| MSFT230120P00155000 | 2022-06-28 9:53AM EDT | 155.00 | 1.32 | 1.65 | 2.01 | 0.00 | - | 5 | 2,005 | 45.62% |
| MSFT230120P00160000 | 2022-06-28 9:57AM EDT | 160.00 | 1.60 | 1.96 | 2.16 | 0.00 | - | 2 | 2,889 | 43.98% |
| MSFT230120P00165000 | 2022-06-29 12:23PM EDT | 165.00 | 2.29 | 2.23 | 2.48 | 0.00 | - | 1 | 1,304 | 43.07% |
| MSFT230120P00170000 | 2022-06-30 9:58AM EDT | 170.00 | 2.89 | 2.59 | 2.87 | +0.25 | +9.47% | 4 | 2,768 | 42.29% |
| MSFT230120P00175000 | 2022-06-30 12:21PM EDT | 175.00 | 3.05 | 3.10 | 3.25 | +0.45 | +17.31% | 15 | 3,375 | 41.32% |
| MSFT230120P00180000 | 2022-06-30 10:56AM EDT | 180.00 | 3.85 | 3.45 | 3.75 | +0.65 | +20.31% | 2 | 2,880 | 40.61% |
| MSFT230120P00185000 | 2022-06-28 3:47PM EDT | 185.00 | 4.72 | 4.05 | 4.45 | +0.67 | +16.54% | 1 | 2,947 | 40.31% |
| MSFT230120P00190000 | 2022-06-30 10:43AM EDT | 190.00 | 5.11 | 4.65 | 4.90 | +0.74 | +16.93% | 2 | 4,542 | 39.12% |
| MSFT230120P00195000 | 2022-06-28 3:07PM EDT | 195.00 | 5.54 | 5.10 | 5.60 | +0.14 | +2.59% | 21 | 3,585 | 38.45% |
| MSFT230120P00200000 | 2022-06-30 10:03AM EDT | 200.00 | 6.75 | 5.95 | 6.45 | +1.10 | +19.47% | 2 | 9,362 | 37.95% |
| MSFT230120P00205000 | 2022-06-30 11:28AM EDT | 205.00 | 7.05 | 6.80 | 7.15 | +1.30 | +22.61% | 34 | 1,871 | 36.94% |
| MSFT230120P00210000 | 2022-06-30 11:30AM EDT | 210.00 | 8.18 | 7.75 | 8.15 | +0.83 | +11.29% | 67 | 9,360 | 36.39% |
| MSFT230120P00215000 | 2022-06-30 11:43AM EDT | 215.00 | 9.27 | 8.80 | 9.20 | +0.92 | +11.02% | 10 | 3,786 | 35.75% |
| MSFT230120P00220000 | 2022-06-30 10:06AM EDT | 220.00 | 11.15 | 10.00 | 10.25 | +1.85 | +19.89% | 7 | 6,637 | 34.94% |
| MSFT230120P00225000 | 2022-06-28 3:17PM EDT | 225.00 | 11.35 | 11.25 | 11.55 | 0.00 | - | 213 | 3,635 | 34.37% |
| MSFT230120P00230000 | 2022-06-30 11:22AM EDT | 230.00 | 13.15 | 12.65 | 12.95 | +0.85 | +6.91% | 127 | 7,692 | 33.78% |
| MSFT230120P00235000 | 2022-06-30 12:05PM EDT | 235.00 | 14.35 | 14.10 | 14.40 | +0.90 | +6.69% | 105 | 3,837 | 33.07% |
| MSFT230120P00240000 | 2022-06-30 10:19AM EDT | 240.00 | 17.70 | 15.80 | 16.10 | +2.45 | +16.07% | 284 | 8,781 | 32.54% |
| MSFT230120P00245000 | 2022-06-30 10:40AM EDT | 245.00 | 18.89 | 17.60 | 17.90 | +2.04 | +12.11% | 47 | 4,170 | 31.96% |
| MSFT230120P00250000 | 2022-06-30 11:36AM EDT | 250.00 | 20.10 | 19.55 | 19.90 | +1.55 | +8.36% | 19 | 10,055 | 31.45% |
| MSFT230120P00255000 | 2022-06-30 10:44AM EDT | 255.00 | 23.30 | 21.65 | 22.00 | +2.32 | +11.06% | 42 | 5,006 | 30.87% |
| MSFT230120P00260000 | 2022-06-30 12:17PM EDT | 260.00 | 24.43 | 23.95 | 24.15 | +1.54 | +6.73% | 56 | 5,774 | 30.15% |
| MSFT230120P00265000 | 2022-06-30 11:41AM EDT | 265.00 | 27.00 | 26.30 | 26.80 | +2.11 | +8.48% | 53 | 3,546 | 29.87% |
| MSFT230120P00270000 | 2022-06-30 12:05PM EDT | 270.00 | 29.30 | 28.55 | 29.30 | +1.60 | +5.78% | 63 | 7,208 | 29.19% |
| MSFT230120P00275000 | 2022-06-30 11:21AM EDT | 275.00 | 32.50 | 31.35 | 32.20 | +1.65 | +5.35% | 7 | 7,972 | 28.81% |
| MSFT230120P00280000 | 2022-06-29 3:18PM EDT | 280.00 | 33.35 | 34.40 | 35.25 | 0.00 | - | 3 | 4,626 | 28.41% |
| MSFT230120P00285000 | 2022-06-30 10:04AM EDT | 285.00 | 40.90 | 37.70 | 38.30 | +4.85 | +13.45% | 48 | 5,135 | 27.78% |
| MSFT230120P00290000 | 2022-06-30 10:06AM EDT | 290.00 | 44.65 | 40.95 | 41.85 | +5.92 | +15.29% | 24 | 5,215 | 27.63% |
| MSFT230120P00295000 | 2022-06-27 3:48PM EDT | 295.00 | 40.00 | 44.55 | 45.10 | 0.00 | - | 315 | 2,929 | 26.81% |
| MSFT230120P00300000 | 2022-06-29 2:03PM EDT | 300.00 | 46.10 | 48.35 | 48.75 | 0.00 | - | 4 | 6,031 | 26.34% |
| MSFT230120P00305000 | 2022-06-29 10:12AM EDT | 305.00 | 49.70 | 51.85 | 53.10 | 0.00 | - | 10 | 3,063 | 26.80% |
| MSFT230120P00310000 | 2022-06-29 10:07AM EDT | 310.00 | 56.75 | 55.80 | 56.95 | +2.90 | +5.39% | 1 | 2,273 | 26.23% |
| MSFT230120P00315000 | 2022-06-24 12:55PM EDT | 315.00 | 61.00 | 60.20 | 60.85 | +5.40 | +9.71% | 1 | 1,191 | 25.47% |
| MSFT230120P00320000 | 2022-06-27 10:18AM EDT | 320.00 | 58.45 | 63.85 | 65.15 | 0.00 | - | 2 | 2,280 | 25.24% |
| MSFT230120P00325000 | 2022-06-30 10:57AM EDT | 325.00 | 70.70 | 68.60 | 69.70 | +8.77 | +14.16% | 3 | 838 | 25.40% |
| MSFT230120P00330000 | 2022-06-27 9:39AM EDT | 330.00 | 66.26 | 72.80 | 73.90 | 0.00 | - | 1 | 1,771 | 24.45% |
| MSFT230120P00335000 | 2022-06-24 12:36PM EDT | 335.00 | 72.86 | 77.70 | 79.20 | 0.00 | - | 3 | 1,153 | 26.35% |
| MSFT230120P00340000 | 2022-06-14 11:11AM EDT | 340.00 | 98.00 | 82.40 | 83.75 | 0.00 | - | 30 | 781 | 26.10% |
| MSFT230120P00345000 | 2022-06-14 11:03AM EDT | 345.00 | 102.10 | 87.00 | 88.30 | 0.00 | - | 26 | 456 | 25.62% |
| MSFT230120P00350000 | 2022-06-30 11:07AM EDT | 350.00 | 93.99 | 91.75 | 93.20 | +3.44 | +3.80% | 3 | 1,323 | 26.20% |
| MSFT230120P00355000 | 2022-06-24 3:48PM EDT | 355.00 | 90.00 | 96.80 | 98.05 | 0.00 | - | 1 | 111 | 26.53% |
| MSFT230120P00360000 | 2022-06-24 9:35AM EDT | 360.00 | 96.00 | 100.95 | 102.70 | 0.00 | - | 4 | 91 | 25.88% |
| MSFT230120P00365000 | 2022-06-14 10:28AM EDT | 365.00 | 122.65 | 106.30 | 107.85 | 0.00 | - | 8 | 5 | 27.42% |
| MSFT230120P00370000 | 2022-06-16 1:47PM EDT | 370.00 | 125.35 | 111.40 | 112.80 | 0.00 | - | 4 | 52 | 28.02% |
| MSFT230120P00375000 | 2022-06-08 10:13AM EDT | 375.00 | 103.21 | 116.35 | 117.70 | 0.00 | - | 1 | 5 | 28.33% |
| MSFT230120P00380000 | 2022-06-14 10:24AM EDT | 380.00 | 137.73 | 121.30 | 122.80 | 0.00 | - | 7 | 14 | 29.61% |
| MSFT230120P00385000 | 2022-04-08 2:02PM EDT | 385.00 | 89.85 | 109.00 | 113.05 | 0.00 | - | 55 | 166 | 0.00% |
| MSFT230120P00390000 | 2022-05-16 11:34AM EDT | 390.00 | 131.65 | 136.85 | 139.95 | 0.00 | - | 4 | 7 | 50.43% |
| MSFT230120P00395000 | 2021-12-14 11:54AM EDT | 395.00 | 82.37 | 89.65 | 91.70 | 0.00 | - | 2 | 86 | 0.00% |
| MSFT230120P00400000 | 2022-06-28 9:38AM EDT | 400.00 | 133.51 | 141.45 | 142.65 | 0.00 | - | 1 | 22 | 31.83% |
| MSFT230120P00405000 | 2022-04-06 1:02PM EDT | 405.00 | 109.11 | 128.50 | 133.00 | 0.00 | - | 1 | 131 | 0.00% |
| MSFT230120P00410000 | 2022-05-11 1:19PM EDT | 410.00 | 147.19 | 155.55 | 158.45 | 0.00 | - | 1 | 0 | 51.06% |
| MSFT230120P00415000 | 2022-06-15 3:31PM EDT | 415.00 | 161.05 | 156.30 | 157.70 | 0.00 | - | 2 | 2 | 34.22% |
| MSFT230120P00420000 | 2022-05-24 10:18AM EDT | 420.00 | 164.80 | 161.75 | 163.15 | 0.00 | - | 2 | 0 | 37.22% |
| MSFT230120P00425000 | 2022-05-23 3:05PM EDT | 425.00 | 164.31 | 171.10 | 172.85 | 0.00 | - | 8 | 4 | 50.18% |
| MSFT230120P00430000 | 2022-06-10 9:31AM EDT | 430.00 | 169.94 | 170.75 | 172.35 | 0.00 | - | 1 | 41 | 33.90% |
| MSFT230120P00435000 | 2022-05-25 10:21AM EDT | 435.00 | 175.36 | 170.25 | 171.60 | 0.00 | - | 4 | 2 | 0.00% |
| MSFT230120P00440000 | 2022-01-25 4:16PM EDT | 440.00 | 149.72 | 144.05 | 148.90 | 0.00 | - | 2 | 165 | 0.00% |
| MSFT230120P00450000 | 2022-05-20 3:38PM EDT | 450.00 | 200.00 | 201.60 | 203.30 | 0.00 | - | 2 | 1 | 65.90% |
| MSFT230120P00460000 | 2022-03-04 11:21AM EDT | 460.00 | 171.14 | 149.00 | 153.50 | 0.00 | - | 5 | 6 | 0.00% |
| MSFT230120P00470000 | 2022-06-02 11:09AM EDT | 470.00 | 202.40 | 211.35 | 212.70 | 0.00 | - | 2 | 0 | 41.14% |
| MSFT230120P00480000 | 2022-02-25 3:12PM EDT | 480.00 | 185.21 | 174.35 | 178.80 | 0.00 | - | 1 | 1 | 0.00% |
| MSFT230120P00490000 | 2022-01-07 1:16PM EDT | 490.00 | 178.30 | 182.50 | 186.45 | 0.00 | - | 1 | 2 | 0.00% |
| MSFT230120P00500000 | 2022-05-09 10:30AM EDT | 500.00 | 234.75 | 228.50 | 231.35 | 0.00 | - | 1 | 8 | 0.00% |
| MSFT230120P00520000 | 2022-06-03 3:04PM EDT | 520.00 | 249.50 | 261.25 | 262.65 | 0.00 | - | 2 | 0 | 46.20% |
