拍板:165.00
認購期權範圍2022年8月19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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT220819C00165000 | 2022-08-10 10:07AM EDT | 2022-08-19 | 124.05 | 124.70 | 128.15 | 0.00 | - | 3 | 29 | 238.97% |
| MSFT220826C00165000 | 2022-08-10 9:36AM EDT | 2022-08-26 | 123.45 | 124.85 | 127.65 | 0.00 | - | 1 | 12 | 153.91% |
| MSFT220916C00165000 | 2022-08-09 1:54PM EDT | 2022-09-16 | 117.00 | 124.75 | 127.00 | 0.00 | - | 1 | 777 | 72.66% |
| MSFT221216C00165000 | 2022-07-25 10:45AM EDT | 2022-12-16 | 95.55 | 126.20 | 128.75 | 0.00 | - | - | 5 | 60.95% |
| MSFT230120C00165000 | 2022-08-11 1:13PM EDT | 2023-01-20 | 125.36 | 127.05 | 129.55 | 0.00 | - | 1 | 695 | 50.90% |
| MSFT230317C00165000 | 2022-07-14 1:49PM EDT | 2023-03-17 | 92.85 | 128.10 | 130.20 | 0.00 | - | 1 | 79 | 53.05% |
| MSFT230616C00165000 | 2022-07-25 10:44AM EDT | 2023-06-16 | 100.00 | 129.55 | 133.10 | 0.00 | - | 2 | 169 | 52.88% |
| MSFT240119C00165000 | 2022-08-09 12:40PM EDT | 2024-01-19 | 125.45 | 133.85 | 137.50 | 0.00 | - | 2 | 854 | 48.23% |
| MSFT240621C00165000 | 2022-08-05 11:04AM EDT | 2024-06-21 | 128.95 | 136.05 | 139.65 | 0.00 | - | 2 | 22 | 45.37% |
認沽盤範圍2022年8月19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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT220819P00165000 | 2022-08-08 1:40PM EDT | 2022-08-19 | 0.01 | 0.00 | 0.03 | 0.00 | - | 30 | 1,715 | 135.94% |
| MSFT220826P00165000 | 2022-08-05 1:19PM EDT | 2022-08-26 | 0.01 | 0.00 | 0.06 | 0.00 | - | 2 | 67 | 103.13% |
| MSFT220902P00165000 | 2022-07-27 2:16PM EDT | 2022-09-02 | 0.04 | 0.00 | 0.06 | 0.00 | - | - | 50 | 83.98% |
| MSFT220909P00165000 | 2022-08-03 11:10AM EDT | 2022-09-09 | 0.05 | 0.00 | 0.07 | 0.00 | - | 2 | 2 | 73.83% |
| MSFT220916P00165000 | 2022-08-05 10:16AM EDT | 2022-09-16 | 0.03 | 0.02 | 0.06 | 0.00 | - | 30 | 1,042 | 66.80% |
| MSFT221021P00165000 | 2022-08-12 2:46PM EDT | 2022-10-21 | 0.08 | 0.05 | 0.10 | -0.01 | -11.11% | 992 | 5,908 | 50.49% |
| MSFT221118P00165000 | 2022-08-12 3:42PM EDT | 2022-11-18 | 0.21 | 0.15 | 0.26 | -0.01 | -4.55% | 2 | 582 | 49.61% |
| MSFT221216P00165000 | 2022-08-12 11:01AM EDT | 2022-12-16 | 0.35 | 0.29 | 0.42 | -0.02 | -5.41% | 1 | 268 | 46.88% |
| MSFT230120P00165000 | 2022-08-11 10:43AM EDT | 2023-01-20 | 0.60 | 0.50 | 0.64 | 0.00 | - | 23 | 1,345 | 44.31% |
| MSFT230217P00165000 | 2022-08-10 12:43PM EDT | 2023-02-17 | 0.84 | 0.75 | 0.96 | 0.00 | - | 2 | 65 | 43.85% |
| MSFT230317P00165000 | 2022-08-08 12:53PM EDT | 2023-03-17 | 1.33 | 0.96 | 1.12 | 0.00 | - | 107 | 437 | 42.10% |
| MSFT230616P00165000 | 2022-08-10 1:14PM EDT | 2023-06-16 | 2.05 | 1.90 | 2.83 | 0.00 | - | 1 | 1,073 | 42.96% |
| MSFT230915P00165000 | 2022-08-02 2:12PM EDT | 2023-09-15 | 3.45 | 1.91 | 3.70 | 0.00 | - | 7 | 339 | 40.33% |
| MSFT240119P00165000 | 2022-08-02 9:43AM EDT | 2024-01-19 | 4.76 | 2.32 | 4.60 | 0.00 | - | 2 | 480 | 37.24% |
| MSFT240621P00165000 | 2022-08-03 1:02PM EDT | 2024-06-21 | 5.50 | 3.60 | 5.90 | 0.00 | - | 4 | 10 | 35.14% |
