認購期權範圍2022年2月4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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT220204C00215000 | 2022-01-25 3:02PM EST | 215.00 | 79.59 | 91.05 | 94.90 | 0.00 | - | 2 | 2 | 169.82% |
| MSFT220204C00220000 | 2022-01-28 9:30AM EST | 220.00 | 80.65 | 86.30 | 89.15 | -3.04 | -3.63% | 1 | 8 | 141.70% |
| MSFT220204C00225000 | 2022-01-21 12:28PM EST | 225.00 | 77.50 | 81.30 | 84.85 | 0.00 | - | 2 | 2 | 151.05% |
| MSFT220204C00230000 | 2022-01-26 2:43PM EST | 230.00 | 70.25 | 76.00 | 80.00 | 0.00 | - | 1 | 2 | 145.48% |
| MSFT220204C00235000 | 2022-01-26 3:27PM EST | 235.00 | 61.90 | 71.30 | 74.75 | 0.00 | - | 5 | 3 | 132.01% |
| MSFT220204C00240000 | 2022-01-27 2:34PM EST | 240.00 | 59.18 | 66.30 | 69.75 | 0.00 | - | 19 | 70 | 123.73% |
| MSFT220204C00245000 | 2022-01-27 3:42PM EST | 245.00 | 55.90 | 61.35 | 64.90 | 0.00 | - | 3 | 16 | 118.31% |
| MSFT220204C00250000 | 2022-01-27 10:33AM EST | 250.00 | 53.33 | 56.20 | 59.85 | 0.00 | - | 1 | 27 | 109.23% |
| MSFT220204C00255000 | 2022-01-26 12:50PM EST | 255.00 | 49.10 | 51.40 | 54.30 | 0.00 | - | 5 | 38 | 91.36% |
| MSFT220204C00260000 | 2022-01-28 11:35AM EST | 260.00 | 44.45 | 46.40 | 49.20 | -1.34 | -2.93% | 12 | 110 | 81.93% |
| MSFT220204C00265000 | 2022-01-26 3:06PM EST | 265.00 | 31.50 | 41.50 | 45.00 | 0.00 | - | 5 | 74 | 87.26% |
| MSFT220204C00267500 | 2022-01-28 1:49PM EST | 267.50 | 36.35 | 39.00 | 41.80 | +5.70 | +18.60% | 5 | 4 | 72.71% |
| MSFT220204C00270000 | 2022-01-28 2:28PM EST | 270.00 | 31.50 | 36.70 | 39.00 | -0.25 | -0.79% | 13 | 650 | 63.67% |
| MSFT220204C00272500 | 2022-01-26 2:46PM EST | 272.50 | 27.45 | 34.10 | 37.05 | 0.00 | - | 12 | 12 | 69.04% |
| MSFT220204C00275000 | 2022-01-28 11:54AM EST | 275.00 | 30.00 | 31.75 | 34.20 | +4.10 | +15.83% | 15 | 234 | 60.01% |
| MSFT220204C00277500 | 2022-01-28 1:26PM EST | 277.50 | 26.65 | 29.30 | 32.00 | +3.09 | +13.12% | 1 | 4 | 60.67% |
| MSFT220204C00280000 | 2022-01-28 3:58PM EST | 280.00 | 27.80 | 26.95 | 29.30 | +6.77 | +32.19% | 300 | 1,620 | 54.13% |
| MSFT220204C00282500 | 2022-01-28 3:03PM EST | 282.50 | 24.73 | 24.50 | 27.50 | +3.47 | +16.32% | 7 | 18 | 58.77% |
| MSFT220204C00285000 | 2022-01-28 3:59PM EST | 285.00 | 24.00 | 22.10 | 25.20 | +5.75 | +31.51% | 248 | 561 | 56.69% |
| MSFT220204C00287500 | 2022-01-28 3:54PM EST | 287.50 | 20.80 | 21.05 | 22.30 | +4.35 | +26.44% | 50 | 266 | 48.41% |
| MSFT220204C00290000 | 2022-01-28 3:58PM EST | 290.00 | 19.00 | 18.75 | 19.85 | +5.15 | +37.18% | 724 | 717 | 44.78% |
| MSFT220204C00292500 | 2022-01-28 3:58PM EST | 292.50 | 16.85 | 16.50 | 17.75 | +5.55 | +49.12% | 148 | 461 | 44.17% |
| MSFT220204C00295000 | 2022-01-28 3:59PM EST | 295.00 | 15.00 | 14.65 | 15.40 | +4.35 | +40.85% | 780 | 811 | 40.89% |
| MSFT220204C00297500 | 2022-01-28 3:59PM EST | 297.50 | 13.00 | 12.50 | 13.30 | +4.16 | +47.06% | 1,006 | 463 | 39.23% |
| MSFT220204C00300000 | 2022-01-28 3:59PM EST | 300.00 | 10.90 | 10.60 | 11.30 | +3.60 | +49.32% | 5,732 | 2,472 | 37.68% |
| MSFT220204C00302500 | 2022-01-28 3:59PM EST | 302.50 | 9.09 | 8.75 | 9.10 | +3.09 | +51.50% | 3,229 | 1,579 | 34.19% |
| MSFT220204C00305000 | 2022-01-28 3:59PM EST | 305.00 | 7.10 | 7.10 | 7.45 | +2.25 | +46.39% | 11,224 | 2,320 | 33.48% |
| MSFT220204C00307500 | 2022-01-28 3:59PM EST | 307.50 | 5.76 | 5.60 | 5.90 | +1.81 | +45.82% | 4,899 | 1,546 | 32.40% |
| MSFT220204C00310000 | 2022-01-28 3:59PM EST | 310.00 | 4.37 | 4.30 | 4.50 | +1.32 | +43.28% | 22,793 | 8,400 | 31.18% |
| MSFT220204C00312500 | 2022-01-28 3:59PM EST | 312.50 | 3.16 | 3.05 | 3.35 | +0.74 | +30.58% | 3,352 | 1,775 | 30.31% |
| MSFT220204C00315000 | 2022-01-28 3:59PM EST | 315.00 | 2.18 | 2.13 | 2.39 | +0.36 | +19.78% | 3,977 | 3,592 | 29.41% |
| MSFT220204C00317500 | 2022-01-28 3:59PM EST | 317.50 | 1.57 | 1.40 | 1.65 | +0.16 | +11.35% | 1,855 | 1,676 | 28.70% |
| MSFT220204C00320000 | 2022-01-28 3:59PM EST | 320.00 | 1.04 | 1.01 | 1.06 | +0.04 | +4.00% | 6,647 | 3,766 | 27.76% |
| MSFT220204C00322500 | 2022-01-28 3:59PM EST | 322.50 | 0.70 | 0.61 | 0.70 | -0.08 | -10.26% | 1,246 | 1,246 | 27.56% |
| MSFT220204C00325000 | 2022-01-28 3:59PM EST | 325.00 | 0.43 | 0.41 | 0.45 | -0.12 | -21.82% | 3,528 | 3,429 | 27.44% |
| MSFT220204C00327500 | 2022-01-28 3:58PM EST | 327.50 | 0.28 | 0.27 | 0.28 | -0.12 | -30.00% | 1,131 | 648 | 27.34% |
| MSFT220204C00330000 | 2022-01-28 3:59PM EST | 330.00 | 0.17 | 0.17 | 0.18 | -0.13 | -43.33% | 3,009 | 13,184 | 27.54% |
| MSFT220204C00332500 | 2022-01-28 3:58PM EST | 332.50 | 0.12 | 0.08 | 0.11 | -0.10 | -45.45% | 247 | 442 | 27.64% |
| MSFT220204C00335000 | 2022-01-28 3:59PM EST | 335.00 | 0.09 | 0.05 | 0.09 | -0.07 | -43.75% | 817 | 1,960 | 29.00% |
| MSFT220204C00340000 | 2022-01-28 3:59PM EST | 340.00 | 0.05 | 0.04 | 0.05 | -0.02 | -28.57% | 870 | 2,307 | 30.66% |
| MSFT220204C00345000 | 2022-01-28 3:53PM EST | 345.00 | 0.03 | 0.02 | 0.08 | -0.02 | -40.00% | 388 | 1,302 | 36.91% |
| MSFT220204C00350000 | 2022-01-28 3:59PM EST | 350.00 | 0.02 | 0.01 | 0.02 | -0.02 | -50.00% | 192 | 2,071 | 34.77% |
| MSFT220204C00355000 | 2022-01-28 3:56PM EST | 355.00 | 0.02 | 0.00 | 0.03 | -0.01 | -33.33% | 246 | 638 | 39.84% |
| MSFT220204C00360000 | 2022-01-28 3:19PM EST | 360.00 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 78 | 1,138 | 41.41% |
| MSFT220204C00365000 | 2022-01-28 3:57PM EST | 365.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 264 | 2,717 | 46.48% |
| MSFT220204C00370000 | 2022-01-28 9:39AM EST | 370.00 | 0.03 | 0.00 | 0.01 | +0.01 | +50.00% | 3 | 342 | 44.53% |
| MSFT220204C00375000 | 2022-01-28 3:37PM EST | 375.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 384 | 52.34% |
| MSFT220204C00380000 | 2022-01-28 1:17PM EST | 380.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 512 | 50.78% |
| MSFT220204C00385000 | 2022-01-27 2:46PM EST | 385.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 6 | 508 | 57.03% |
| MSFT220204C00390000 | 2022-01-28 3:09PM EST | 390.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 102 | 53.13% |
| MSFT220204C00395000 | 2022-01-26 11:35AM EST | 395.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 56 | 301 | 56.25% |
| MSFT220204C00400000 | 2022-01-26 2:01PM EST | 400.00 | 0.03 | 0.00 | 0.04 | 0.00 | - | 46 | 364 | 65.63% |
| MSFT220204C00405000 | 2022-01-28 11:23AM EST | 405.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 1 | 76 | 60.94% |
| MSFT220204C00410000 | 2022-01-26 2:53PM EST | 410.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 24 | 143 | 67.19% |
| MSFT220204C00415000 | 2022-01-27 12:08PM EST | 415.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 739 | 65.63% |
| MSFT220204C00420000 | 2022-01-25 3:57PM EST | 420.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 271 | 311 | 68.75% |
| MSFT220204C00425000 | 2022-01-27 9:46AM EST | 425.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 12 | 345 | 70.31% |
認沽盤範圍2022年2月4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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT220204P00200000 | 2022-01-28 3:57PM EST | 200.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1,407 | 92 | 96.88% |
| MSFT220204P00205000 | 2022-01-28 3:23PM EST | 205.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 2,239 | 132 | 95.31% |
| MSFT220204P00210000 | 2022-01-28 3:57PM EST | 210.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1,000 | 675 | 90.63% |
| MSFT220204P00215000 | 2022-01-28 3:59PM EST | 215.00 | 0.02 | 0.01 | 0.05 | -0.01 | -33.33% | 1,706 | 1,827 | 94.53% |
| MSFT220204P00220000 | 2022-01-28 3:58PM EST | 220.00 | 0.02 | 0.02 | 0.04 | -0.03 | -60.00% | 1,852 | 796 | 89.06% |
| MSFT220204P00225000 | 2022-01-28 3:45PM EST | 225.00 | 0.04 | 0.02 | 0.04 | -0.02 | -33.33% | 396 | 736 | 83.59% |
| MSFT220204P00230000 | 2022-01-28 3:16PM EST | 230.00 | 0.05 | 0.00 | 0.05 | -0.03 | -37.50% | 1,428 | 1,556 | 76.56% |
| MSFT220204P00235000 | 2022-01-28 3:59PM EST | 235.00 | 0.06 | 0.05 | 0.06 | -0.08 | -57.14% | 3,702 | 1,169 | 77.73% |
| MSFT220204P00240000 | 2022-01-28 3:57PM EST | 240.00 | 0.06 | 0.05 | 0.08 | -0.14 | -70.00% | 2,127 | 1,815 | 73.83% |
| MSFT220204P00245000 | 2022-01-28 3:59PM EST | 245.00 | 0.08 | 0.04 | 0.14 | -0.14 | -63.64% | 1,339 | 6,116 | 71.09% |
| MSFT220204P00250000 | 2022-01-28 3:57PM EST | 250.00 | 0.09 | 0.10 | 0.16 | -0.26 | -74.29% | 1,434 | 4,480 | 68.85% |
| MSFT220204P00252500 | 2022-01-28 2:06PM EST | 252.50 | 0.23 | 0.06 | 0.17 | -0.17 | -42.50% | 46 | 196 | 64.84% |
| MSFT220204P00255000 | 2022-01-28 3:56PM EST | 255.00 | 0.15 | 0.13 | 0.15 | -0.39 | -72.22% | 2,922 | 1,144 | 63.77% |
| MSFT220204P00257500 | 2022-01-28 3:57PM EST | 257.50 | 0.15 | 0.10 | 0.16 | -0.38 | -71.70% | 42 | 97 | 60.25% |
| MSFT220204P00260000 | 2022-01-28 3:58PM EST | 260.00 | 0.18 | 0.17 | 0.20 | -0.42 | -70.00% | 692 | 1,139 | 60.55% |
| MSFT220204P00262500 | 2022-01-28 3:59PM EST | 262.50 | 0.20 | 0.14 | 0.25 | -0.54 | -72.97% | 134 | 87 | 58.11% |
| MSFT220204P00265000 | 2022-01-28 3:58PM EST | 265.00 | 0.23 | 0.17 | 0.26 | -0.60 | -72.29% | 442 | 955 | 56.01% |
| MSFT220204P00267500 | 2022-01-28 3:59PM EST | 267.50 | 0.24 | 0.20 | 0.28 | -0.73 | -75.26% | 362 | 822 | 54.00% |
| MSFT220204P00270000 | 2022-01-28 3:59PM EST | 270.00 | 0.29 | 0.24 | 0.29 | -0.80 | -73.39% | 2,489 | 2,325 | 51.90% |
| MSFT220204P00272500 | 2022-01-28 3:59PM EST | 272.50 | 0.36 | 0.29 | 0.41 | -0.90 | -71.43% | 1,021 | 730 | 51.47% |
| MSFT220204P00275000 | 2022-01-28 3:59PM EST | 275.00 | 0.42 | 0.38 | 0.43 | -1.05 | -71.43% | 3,308 | 8,269 | 50.29% |
| MSFT220204P00277500 | 2022-01-28 3:54PM EST | 277.50 | 0.55 | 0.39 | 0.53 | -1.23 | -69.10% | 516 | 456 | 49.22% |
| MSFT220204P00280000 | 2022-01-28 3:59PM EST | 280.00 | 0.53 | 0.52 | 0.60 | -1.56 | -74.64% | 2,306 | 4,108 | 47.17% |
| MSFT220204P00282500 | 2022-01-28 3:59PM EST | 282.50 | 0.68 | 0.58 | 0.70 | -1.75 | -72.02% | 337 | 108 | 45.44% |
| MSFT220204P00285000 | 2022-01-28 3:59PM EST | 285.00 | 0.80 | 0.80 | 0.82 | -1.96 | -71.01% | 3,594 | 1,207 | 43.65% |
| MSFT220204P00287500 | 2022-01-28 3:59PM EST | 287.50 | 0.94 | 0.91 | 1.00 | -2.46 | -72.35% | 502 | 514 | 42.33% |
| MSFT220204P00290000 | 2022-01-28 3:59PM EST | 290.00 | 1.16 | 1.10 | 1.25 | -2.74 | -70.26% | 4,106 | 3,174 | 41.31% |
| MSFT220204P00292500 | 2022-01-28 3:59PM EST | 292.50 | 1.37 | 1.31 | 1.53 | -3.13 | -69.56% | 730 | 1,343 | 40.00% |
| MSFT220204P00295000 | 2022-01-28 3:59PM EST | 295.00 | 1.70 | 1.60 | 1.75 | -3.55 | -67.62% | 2,809 | 1,406 | 37.65% |
| MSFT220204P00297500 | 2022-01-28 3:59PM EST | 297.50 | 2.10 | 1.92 | 2.17 | -4.35 | -67.44% | 1,686 | 1,915 | 36.45% |
| MSFT220204P00300000 | 2022-01-28 3:59PM EST | 300.00 | 2.60 | 2.47 | 2.60 | -4.55 | -63.64% | 4,081 | 2,887 | 34.66% |
| MSFT220204P00302500 | 2022-01-28 3:59PM EST | 302.50 | 3.20 | 3.00 | 3.25 | -5.25 | -62.13% | 2,580 | 797 | 33.62% |
| MSFT220204P00305000 | 2022-01-28 3:59PM EST | 305.00 | 4.00 | 3.90 | 4.00 | -6.00 | -60.00% | 4,464 | 1,207 | 32.34% |
| MSFT220204P00307500 | 2022-01-28 3:59PM EST | 307.50 | 5.03 | 4.70 | 5.20 | -6.22 | -55.29% | 325 | 371 | 32.76% |
| MSFT220204P00310000 | 2022-01-28 3:59PM EST | 310.00 | 6.00 | 5.90 | 6.40 | -5.87 | -49.45% | 467 | 1,177 | 32.13% |
| MSFT220204P00312500 | 2022-01-28 3:59PM EST | 312.50 | 7.50 | 7.20 | 7.80 | -7.00 | -48.28% | 477 | 149 | 31.60% |
| MSFT220204P00315000 | 2022-01-28 3:59PM EST | 315.00 | 8.91 | 8.55 | 9.50 | -8.94 | -50.08% | 355 | 1,641 | 31.86% |
| MSFT220204P00317500 | 2022-01-28 3:59PM EST | 317.50 | 10.88 | 10.45 | 11.30 | -8.57 | -44.06% | 61 | 160 | 31.74% |
| MSFT220204P00320000 | 2022-01-28 3:59PM EST | 320.00 | 12.83 | 12.20 | 13.45 | -8.31 | -39.31% | 223 | 9,035 | 33.31% |
| MSFT220204P00322500 | 2022-01-28 2:55PM EST | 322.50 | 20.00 | 14.25 | 16.85 | -1.46 | -6.80% | 54 | 115 | 44.40% |
| MSFT220204P00325000 | 2022-01-28 3:58PM EST | 325.00 | 18.65 | 16.55 | 18.50 | -6.56 | -26.02% | 130 | 8,504 | 41.50% |
| MSFT220204P00327500 | 2022-01-28 3:15PM EST | 327.50 | 24.31 | 18.95 | 21.50 | -4.19 | -14.70% | 13 | 159 | 49.55% |
| MSFT220204P00330000 | 2022-01-28 3:21PM EST | 330.00 | 24.42 | 21.30 | 23.90 | -5.54 | -18.49% | 41 | 554 | 52.39% |
| MSFT220204P00332500 | 2022-01-28 1:59PM EST | 332.50 | 28.77 | 22.75 | 26.35 | -3.33 | -10.37% | 2 | 175 | 55.52% |
| MSFT220204P00335000 | 2022-01-28 2:22PM EST | 335.00 | 34.00 | 25.95 | 28.80 | -0.85 | -2.44% | 59 | 503 | 58.51% |
| MSFT220204P00340000 | 2022-01-28 3:55PM EST | 340.00 | 32.63 | 30.90 | 33.75 | -7.22 | -18.12% | 8 | 327 | 64.67% |
| MSFT220204P00345000 | 2022-01-27 12:55PM EST | 345.00 | 43.10 | 35.35 | 38.95 | 0.00 | - | 3 | 76 | 73.12% |
| MSFT220204P00350000 | 2022-01-27 9:51AM EST | 350.00 | 45.39 | 40.75 | 43.75 | 0.00 | - | 1 | 95 | 55.32% |
| MSFT220204P00355000 | 2022-01-26 1:01PM EST | 355.00 | 52.30 | 45.15 | 49.00 | 0.00 | - | 2 | 11 | 55.66% |
| MSFT220204P00360000 | 2022-01-25 1:43PM EST | 360.00 | 68.95 | 50.25 | 53.75 | 0.00 | - | 2 | 9 | 57.62% |
| MSFT220204P00365000 | 2022-01-21 10:06AM EST | 365.00 | 64.70 | 55.25 | 58.75 | 0.00 | - | 2 | 0 | 61.82% |
| MSFT220204P00370000 | 2022-01-25 3:07PM EST | 370.00 | 76.85 | 60.25 | 64.00 | 0.00 | - | 3 | 0 | 70.26% |
| MSFT220204P00375000 | 2022-01-21 9:59AM EST | 375.00 | 76.10 | 65.60 | 68.70 | 0.00 | - | 1 | 0 | 75.24% |
| MSFT220204P00380000 | 2022-01-28 10:34AM EST | 380.00 | 82.65 | 70.25 | 73.75 | +8.27 | +11.12% | 1 | 0 | 73.78% |
| MSFT220204P00385000 | 2022-01-26 2:14PM EST | 385.00 | 82.70 | 75.45 | 78.70 | 0.00 | - | 1 | 0 | 80.66% |
| MSFT220204P00400000 | 2022-01-21 10:13AM EST | 400.00 | 101.00 | 90.25 | 93.75 | 0.00 | - | 1 | 0 | 88.57% |
| MSFT220204P00410000 | 2022-01-26 2:14PM EST | 410.00 | 108.20 | 100.25 | 104.00 | 0.00 | - | 1 | 0 | 101.27% |
| MSFT220204P00425000 | 2022-01-26 2:40PM EST | 425.00 | 121.76 | 115.25 | 118.75 | 0.00 | - | 1 | 0 | 105.57% |
