拍板:180.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT220520C00180000 | 2022-05-17 2:38PM EDT | 2022-05-20 | 86.25 | 70.50 | 74.40 | 0.00 | - | 545 | 0 | 459.67% |
| MSFT220527C00180000 | 2022-05-19 9:30AM EDT | 2022-05-27 | 74.20 | 70.45 | 73.60 | 0.00 | - | 3 | 3 | 142.82% |
| MSFT220603C00180000 | 2022-05-18 12:29PM EDT | 2022-06-03 | 77.35 | 70.30 | 74.15 | 0.00 | - | 4 | 4 | 114.60% |
| MSFT220617C00180000 | 2022-05-18 2:32PM EDT | 2022-06-17 | 75.55 | 70.85 | 74.30 | 0.00 | - | 6 | 72 | 84.20% |
| MSFT220715C00180000 | 2022-05-17 1:51PM EDT | 2022-07-15 | 85.51 | 71.65 | 75.40 | 0.00 | - | 2 | 31 | 52.66% |
| MSFT220819C00180000 | 2022-05-17 1:51PM EDT | 2022-08-19 | 86.54 | 73.05 | 76.90 | 0.00 | - | 2 | 11 | 51.32% |
| MSFT220916C00180000 | 2022-05-20 3:01PM EDT | 2022-09-16 | 72.53 | 73.70 | 77.65 | -5.65 | -7.23% | 1 | 683 | 55.98% |
| MSFT221021C00180000 | 2022-05-06 10:53AM EDT | 2022-10-21 | 99.63 | 74.85 | 78.25 | 0.00 | - | 6 | 47 | 51.13% |
| MSFT221118C00180000 | 2022-05-19 12:19PM EDT | 2022-11-18 | 82.40 | 76.40 | 79.40 | 0.00 | - | 2 | 16 | 50.20% |
| MSFT230120C00180000 | 2022-05-19 10:16AM EDT | 2023-01-20 | 83.30 | 78.00 | 81.70 | 0.00 | - | 2 | 772 | 48.32% |
| MSFT230317C00180000 | 2022-05-13 2:49PM EDT | 2023-03-17 | 87.23 | 79.75 | 83.15 | 0.00 | - | 8 | 95 | 46.31% |
| MSFT230616C00180000 | 2022-05-20 12:51PM EDT | 2023-06-16 | 81.65 | 82.30 | 86.55 | -4.55 | -5.28% | 1 | 109 | 45.85% |
| MSFT240119C00180000 | 2022-05-13 11:01AM EDT | 2024-01-19 | 96.75 | 87.50 | 92.50 | 0.00 | - | 10 | 78 | 43.72% |
| MSFT240621C00180000 | 2022-05-18 1:55PM EDT | 2024-06-21 | 96.87 | 90.50 | 95.50 | 0.00 | - | 22 | 23 | 42.07% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT220520P00180000 | 2022-05-17 11:43AM EDT | 2022-05-20 | 0.01 | 0.00 | 0.07 | 0.00 | - | 2 | 1,789 | 245.31% |
| MSFT220527P00180000 | 2022-05-20 3:14PM EDT | 2022-05-27 | 0.02 | 0.01 | 0.03 | -0.01 | -33.33% | 211 | 633 | 82.03% |
| MSFT220603P00180000 | 2022-05-20 3:37PM EDT | 2022-06-03 | 0.06 | 0.02 | 0.29 | +0.01 | +20.00% | 104 | 486 | 75.59% |
| MSFT220610P00180000 | 2022-05-20 2:46PM EDT | 2022-06-10 | 0.24 | 0.01 | 0.20 | +0.02 | +9.09% | 7 | 51 | 59.38% |
| MSFT220617P00180000 | 2022-05-20 3:47PM EDT | 2022-06-17 | 0.27 | 0.24 | 0.57 | -0.02 | -6.90% | 150 | 5,538 | 62.89% |
| MSFT220715P00180000 | 2022-05-20 3:14PM EDT | 2022-07-15 | 0.88 | 0.78 | 1.14 | +0.07 | +8.64% | 53 | 682 | 52.64% |
| MSFT220819P00180000 | 2022-05-20 2:29PM EDT | 2022-08-19 | 2.11 | 1.90 | 2.21 | -0.01 | -0.47% | 41 | 478 | 50.17% |
| MSFT220916P00180000 | 2022-05-20 2:23PM EDT | 2022-09-16 | 3.30 | 2.55 | 2.95 | +0.25 | +8.20% | 38 | 2,212 | 47.46% |
| MSFT221021P00180000 | 2022-05-20 3:42PM EDT | 2022-10-21 | 3.70 | 3.35 | 3.80 | -0.09 | -2.37% | 18 | 274 | 44.95% |
| MSFT221118P00180000 | 2022-05-20 3:29PM EDT | 2022-11-18 | 4.60 | 4.25 | 5.10 | 0.00 | - | 40 | 775 | 45.38% |
| MSFT230120P00180000 | 2022-05-20 12:34PM EDT | 2023-01-20 | 6.00 | 5.20 | 6.00 | +0.50 | +9.09% | 12 | 2,868 | 41.35% |
| MSFT230317P00180000 | 2022-05-19 11:34AM EDT | 2023-03-17 | 6.70 | 6.50 | 8.45 | 0.00 | - | 150 | 426 | 42.32% |
| MSFT230616P00180000 | 2022-05-20 3:29PM EDT | 2023-06-16 | 8.73 | 6.90 | 10.00 | +0.43 | +5.18% | 60 | 891 | 39.67% |
| MSFT240119P00180000 | 2022-05-20 1:29PM EDT | 2024-01-19 | 12.50 | 9.95 | 12.50 | +1.35 | +12.11% | 3 | 1,976 | 35.01% |
| MSFT240621P00180000 | 2022-05-20 2:23PM EDT | 2024-06-21 | 14.55 | 11.00 | 15.50 | +2.47 | +20.45% | 4 | 150 | 34.52% |
