拍板:145.00
認購期權範圍2022年5月20日
| 合約名稱 | 上次交易日期 | 到期日 | 收市價 | 買盤 | 賣出價 | 變化 | % 變化 | 成交量 | 未平倉合約 | 引伸波幅 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT220520C00145000 | 2022-05-20 10:55AM EDT | 2022-05-20 | 102.10 | 105.40 | 108.90 | -5.90 | -5.46% | 3 | 17 | 645.12% |
| MSFT220617C00145000 | 2022-05-20 3:52PM EDT | 2022-06-17 | 106.42 | 105.65 | 109.20 | -1.95 | -1.80% | 1 | 5 | 124.93% |
| MSFT220916C00145000 | 2022-05-13 1:20PM EDT | 2022-09-16 | 116.90 | 106.95 | 110.40 | 0.00 | - | 1 | 364 | 56.73% |
| MSFT230120C00145000 | 2022-05-09 3:58PM EDT | 2023-01-20 | 123.00 | 109.00 | 112.80 | 0.00 | - | 1 | 54 | 50.72% |
| MSFT230317C00145000 | 2022-04-07 10:39AM EDT | 2023-03-17 | 158.55 | 131.50 | 135.60 | 0.00 | - | 2 | 24 | 97.42% |
| MSFT230616C00145000 | 2022-05-03 3:50PM EDT | 2023-06-16 | 141.60 | 111.50 | 116.15 | 0.00 | - | 1 | 29 | 53.36% |
| MSFT240119C00145000 | 2022-05-20 3:57PM EDT | 2024-01-19 | 116.90 | 115.00 | 120.00 | -11.30 | -8.81% | 3 | 258 | 49.13% |
| MSFT240621C00145000 | 2022-05-20 3:52PM EDT | 2024-06-21 | 118.42 | 117.00 | 122.00 | -2.01 | -1.67% | 1 | 12 | 46.63% |
認沽盤範圍2022年5月20日
| 合約名稱 | 上次交易日期 | 到期日 | 收市價 | 買盤 | 賣出價 | 變化 | % 變化 | 成交量 | 未平倉合約 | 引伸波幅 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT220520P00145000 | 2022-05-12 1:12PM EDT | 2022-05-20 | 0.02 | 0.00 | 0.01 | 0.00 | - | 50 | 2,129 | 325.00% |
| MSFT220617P00145000 | 2022-05-20 1:31PM EDT | 2022-06-17 | 0.09 | 0.00 | 0.29 | +0.01 | +12.50% | 320 | 1,670 | 83.98% |
| MSFT220715P00145000 | 2022-05-20 11:34AM EDT | 2022-07-15 | 0.28 | 0.17 | 0.22 | +0.07 | +33.33% | 3 | 620 | 62.26% |
| MSFT220819P00145000 | 2022-05-20 12:56PM EDT | 2022-08-19 | 0.86 | 0.43 | 0.90 | +0.55 | +177.42% | 2 | 184 | 58.98% |
| MSFT220916P00145000 | 2022-05-16 11:35AM EDT | 2022-09-16 | 0.98 | 0.80 | 1.19 | +0.08 | +8.89% | 1 | 581 | 55.54% |
| MSFT221021P00145000 | 2022-05-19 9:57AM EDT | 2022-10-21 | 1.50 | 1.07 | 1.62 | 0.00 | - | 1 | 69 | 51.86% |
| MSFT221118P00145000 | 2022-05-20 2:40PM EDT | 2022-11-18 | 2.00 | 1.47 | 2.14 | +0.85 | +73.91% | 1 | 326 | 50.79% |
| MSFT230120P00145000 | 2022-05-18 1:02PM EDT | 2023-01-20 | 2.00 | 2.05 | 2.86 | 0.00 | - | 6 | 882 | 48.79% |
| MSFT230317P00145000 | 2022-05-16 10:11AM EDT | 2023-03-17 | 2.81 | 2.56 | 5.10 | 0.00 | - | 2 | 278 | 51.52% |
| MSFT230616P00145000 | 2022-05-20 3:29PM EDT | 2023-06-16 | 3.86 | 2.35 | 6.00 | +0.76 | +24.52% | 100 | 390 | 47.44% |
| MSFT240119P00145000 | 2022-05-20 3:28PM EDT | 2024-01-19 | 5.92 | 5.70 | 5.95 | +0.42 | +7.64% | 400 | 3,422 | 37.98% |
| MSFT240621P00145000 | 2022-05-16 2:42PM EDT | 2024-06-21 | 5.70 | 4.00 | 9.00 | 0.00 | - | 4 | 202 | 38.93% |
