拍板:220.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT220819C00220000 | 2022-08-12 2:36PM EDT | 2022-08-19 | 70.45 | 69.80 | 72.55 | +4.88 | +7.44% | 6 | 95 | 116.02% |
| MSFT220826C00220000 | 2022-08-10 10:42AM EDT | 2022-08-26 | 68.64 | 69.85 | 73.20 | 0.00 | - | 2 | 27 | 94.58% |
| MSFT220902C00220000 | 2022-07-21 11:21AM EDT | 2022-09-02 | 41.74 | 69.75 | 72.85 | 0.00 | - | 4 | 2 | 72.17% |
| MSFT220909C00220000 | 2022-07-28 2:54PM EDT | 2022-09-09 | 58.06 | 69.85 | 73.15 | 0.00 | - | - | 3 | 66.28% |
| MSFT220916C00220000 | 2022-08-12 12:27PM EDT | 2022-09-16 | 69.58 | 70.55 | 72.80 | +2.27 | +3.37% | 3 | 1,224 | 55.27% |
| MSFT221021C00220000 | 2022-08-10 12:17PM EDT | 2022-10-21 | 69.65 | 70.60 | 74.40 | 0.00 | - | 9 | 108 | 49.61% |
| MSFT221118C00220000 | 2022-07-29 12:14PM EDT | 2022-11-18 | 62.53 | 72.50 | 75.90 | 0.00 | - | 1 | 114 | 47.96% |
| MSFT221216C00220000 | 2022-08-08 2:41PM EDT | 2022-12-16 | 72.35 | 73.45 | 76.95 | +7.75 | +12.00% | 7 | 271 | 45.54% |
| MSFT230120C00220000 | 2022-08-11 9:30AM EDT | 2023-01-20 | 75.92 | 75.00 | 77.80 | 0.00 | - | 1 | 2,875 | 42.46% |
| MSFT230217C00220000 | 2022-07-22 9:32AM EDT | 2023-02-17 | 54.30 | 76.30 | 79.75 | 0.00 | - | 1 | 2 | 43.45% |
| MSFT230317C00220000 | 2022-08-12 1:55PM EDT | 2023-03-17 | 77.45 | 77.50 | 80.45 | +0.35 | +0.45% | 1 | 1,199 | 41.90% |
| MSFT230616C00220000 | 2022-08-12 10:24AM EDT | 2023-06-16 | 80.67 | 81.70 | 84.05 | +0.43 | +0.54% | 1 | 808 | 40.64% |
| MSFT230915C00220000 | 2022-08-12 10:24AM EDT | 2023-09-15 | 83.66 | 84.70 | 88.10 | +0.17 | +0.20% | 1 | 18 | 40.73% |
| MSFT240119C00220000 | 2022-08-11 11:34AM EDT | 2024-01-19 | 88.25 | 89.50 | 93.10 | 0.00 | - | 26 | 333 | 40.64% |
| MSFT240621C00220000 | 2022-08-12 1:49PM EDT | 2024-06-21 | 93.85 | 94.20 | 98.00 | +0.60 | +0.64% | 4 | 28 | 40.00% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT220819P00220000 | 2022-08-12 3:15PM EDT | 2022-08-19 | 0.02 | 0.01 | 0.07 | 0.00 | - | 42 | 5,453 | 78.52% |
| MSFT220826P00220000 | 2022-08-12 3:59PM EDT | 2022-08-26 | 0.02 | 0.02 | 0.04 | -0.02 | -50.00% | 21 | 680 | 53.91% |
| MSFT220902P00220000 | 2022-08-12 2:48PM EDT | 2022-09-02 | 0.06 | 0.03 | 0.07 | -0.04 | -40.00% | 2 | 341 | 48.24% |
| MSFT220909P00220000 | 2022-08-12 2:03PM EDT | 2022-09-09 | 0.09 | 0.06 | 0.12 | -0.06 | -40.00% | 1 | 125 | 44.73% |
| MSFT220916P00220000 | 2022-08-12 3:43PM EDT | 2022-09-16 | 0.18 | 0.15 | 0.18 | -0.07 | -28.00% | 117 | 4,940 | 42.24% |
| MSFT220923P00220000 | 2022-08-11 10:46AM EDT | 2022-09-23 | 0.30 | 0.20 | 0.31 | 0.00 | - | 3 | 19 | 41.82% |
| MSFT221021P00220000 | 2022-08-12 3:03PM EDT | 2022-10-21 | 0.72 | 0.67 | 0.72 | -0.16 | -18.18% | 559 | 1,276 | 37.51% |
| MSFT221118P00220000 | 2022-08-12 11:34AM EDT | 2022-11-18 | 1.57 | 1.50 | 1.61 | -0.13 | -7.65% | 9 | 2,245 | 37.61% |
| MSFT221216P00220000 | 2022-08-12 3:38PM EDT | 2022-12-16 | 2.25 | 2.16 | 2.31 | -0.33 | -12.79% | 18 | 1,026 | 36.27% |
| MSFT230120P00220000 | 2022-08-12 3:57PM EDT | 2023-01-20 | 3.05 | 2.96 | 3.15 | -0.55 | -15.28% | 251 | 7,493 | 34.91% |
| MSFT230217P00220000 | 2022-08-12 9:58AM EDT | 2023-02-17 | 4.35 | 3.85 | 4.00 | +0.10 | +2.35% | 18 | 87 | 34.58% |
| MSFT230317P00220000 | 2022-08-12 1:24PM EDT | 2023-03-17 | 4.70 | 4.50 | 4.75 | -0.45 | -8.74% | 91 | 2,973 | 34.06% |
| MSFT230616P00220000 | 2022-08-12 2:02PM EDT | 2023-06-16 | 7.40 | 6.35 | 7.20 | +0.10 | +1.37% | 1 | 3,260 | 32.99% |
| MSFT230915P00220000 | 2022-08-12 10:53AM EDT | 2023-09-15 | 9.66 | 8.00 | 10.05 | +0.46 | +5.00% | 1 | 1,031 | 32.99% |
| MSFT240119P00220000 | 2022-08-12 1:53PM EDT | 2024-01-19 | 11.55 | 9.80 | 12.95 | -0.40 | -3.35% | 4 | 2,860 | 32.05% |
| MSFT240621P00220000 | 2022-08-12 9:43AM EDT | 2024-06-21 | 14.87 | 13.70 | 14.35 | +0.25 | +1.71% | 1 | 1,492 | 29.53% |
