拍板:185.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT220819C00185000 | 2022-08-10 2:16PM EDT | 2022-08-19 | 103.48 | 104.75 | 108.20 | 0.00 | - | 46 | 58 | 198.78% |
| MSFT220826C00185000 | 2022-08-10 10:11AM EDT | 2022-08-26 | 103.55 | 104.80 | 108.20 | 0.00 | - | 24 | 24 | 140.55% |
| MSFT220916C00185000 | 2022-08-11 10:18AM EDT | 2022-09-16 | 105.12 | 104.85 | 108.10 | 0.00 | - | 1 | 2,593 | 87.45% |
| MSFT221021C00185000 | 2022-06-29 3:06PM EDT | 2022-10-21 | 77.80 | 95.35 | 98.30 | 0.00 | - | 23 | 50 | 0.00% |
| MSFT221118C00185000 | 2022-06-21 12:21PM EDT | 2022-11-18 | 72.75 | 81.00 | 84.35 | 0.00 | - | 1 | 3 | 0.00% |
| MSFT221216C00185000 | 2022-07-28 2:44PM EDT | 2022-12-16 | 94.43 | 106.55 | 109.80 | 0.00 | - | 2 | 41 | 56.10% |
| MSFT230120C00185000 | 2022-08-11 12:05PM EDT | 2023-01-20 | 105.92 | 107.50 | 110.70 | 0.00 | - | 2 | 358 | 53.25% |
| MSFT230317C00185000 | 2022-08-11 2:50PM EDT | 2023-03-17 | 106.05 | 109.00 | 111.60 | 0.00 | - | 1 | 345 | 48.66% |
| MSFT230616C00185000 | 2022-08-10 12:36PM EDT | 2023-06-16 | 109.86 | 111.30 | 114.25 | 0.00 | - | 12 | 187 | 46.88% |
| MSFT230915C00185000 | 2022-06-27 12:36PM EDT | 2023-09-15 | 92.35 | 92.00 | 96.50 | 0.00 | - | - | 1 | 0.00% |
| MSFT240119C00185000 | 2022-08-05 11:01AM EDT | 2024-01-19 | 109.20 | 116.70 | 120.80 | 0.00 | - | 68 | 65 | 45.34% |
| MSFT240621C00185000 | 2022-08-03 12:42PM EDT | 2024-06-21 | 113.05 | 120.05 | 123.60 | 0.00 | - | 1 | 105 | 43.06% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT220819P00185000 | 2022-08-10 9:36AM EDT | 2022-08-19 | 0.01 | 0.00 | 0.03 | 0.00 | - | 5 | 867 | 110.94% |
| MSFT220826P00185000 | 2022-08-10 2:55PM EDT | 2022-08-26 | 0.01 | 0.00 | 0.06 | 0.00 | - | 5 | 113 | 83.59% |
| MSFT220902P00185000 | 2022-08-10 9:52AM EDT | 2022-09-02 | 0.02 | 0.01 | 0.06 | 0.00 | - | 1 | 232 | 69.14% |
| MSFT220909P00185000 | 2022-08-09 3:11PM EDT | 2022-09-09 | 0.03 | 0.00 | 0.07 | 0.00 | - | 2 | 23 | 59.96% |
| MSFT220916P00185000 | 2022-08-11 12:04PM EDT | 2022-09-16 | 0.05 | 0.00 | 0.07 | 0.00 | - | 12 | 3,470 | 53.52% |
| MSFT220923P00185000 | 2022-08-11 10:33AM EDT | 2022-09-23 | 0.04 | - | - | 0.00 | - | - | - | 0.00% |
| MSFT221021P00185000 | 2022-08-12 3:35PM EDT | 2022-10-21 | 0.17 | 0.13 | 0.19 | -0.04 | -19.05% | 6 | 1,640 | 46.00% |
| MSFT221118P00185000 | 2022-08-12 1:39PM EDT | 2022-11-18 | 0.46 | 0.40 | 0.49 | -0.02 | -4.17% | 2 | 727 | 44.65% |
| MSFT221216P00185000 | 2022-08-05 3:21PM EDT | 2022-12-16 | 1.02 | 0.72 | 0.79 | 0.00 | - | 3 | 677 | 42.70% |
| MSFT230120P00185000 | 2022-08-12 11:53AM EDT | 2023-01-20 | 1.13 | 1.01 | 1.13 | -0.01 | -0.88% | 4 | 2,870 | 40.38% |
| MSFT230217P00185000 | 2022-08-12 11:08AM EDT | 2023-02-17 | 1.61 | 1.44 | 1.63 | +0.05 | +3.21% | 1 | 298 | 40.16% |
| MSFT230317P00185000 | 2022-08-11 3:28PM EDT | 2023-03-17 | 2.13 | 1.77 | 1.99 | 0.00 | - | 2 | 1,085 | 39.16% |
| MSFT230616P00185000 | 2022-08-12 2:02PM EDT | 2023-06-16 | 3.30 | 2.27 | 3.60 | -0.25 | -7.04% | 13 | 1,413 | 38.00% |
| MSFT230915P00185000 | 2022-08-10 1:21PM EDT | 2023-09-15 | 4.90 | 3.90 | 5.00 | +0.60 | +13.95% | 1 | 732 | 36.59% |
| MSFT240119P00185000 | 2022-08-12 11:15AM EDT | 2024-01-19 | 6.20 | 4.55 | 6.90 | -0.80 | -11.43% | 10 | 1,344 | 35.21% |
| MSFT240621P00185000 | 2022-07-28 3:53PM EDT | 2024-06-21 | 9.22 | 5.90 | 8.45 | 0.00 | - | 4 | 133 | 33.13% |
