拍板:285.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT220819C00285000 | 2022-08-12 3:59PM EDT | 2022-08-19 | 7.65 | 7.40 | 8.00 | +2.84 | +59.04% | 1,786 | 9,252 | 22.07% |
| MSFT220826C00285000 | 2022-08-12 3:58PM EDT | 2022-08-26 | 9.06 | 8.45 | 10.55 | +2.66 | +41.56% | 205 | 2,313 | 28.93% |
| MSFT220902C00285000 | 2022-08-12 3:59PM EDT | 2022-09-02 | 10.48 | 9.60 | 11.15 | +2.62 | +33.33% | 281 | 2,050 | 25.98% |
| MSFT220909C00285000 | 2022-08-12 3:53PM EDT | 2022-09-09 | 10.90 | 10.75 | 11.80 | +2.40 | +28.24% | 82 | 880 | 24.68% |
| MSFT220916C00285000 | 2022-08-12 3:52PM EDT | 2022-09-16 | 12.05 | 12.25 | 12.60 | +2.27 | +23.21% | 2,328 | 9,723 | 24.45% |
| MSFT220923C00285000 | 2022-08-12 3:22PM EDT | 2022-09-23 | 13.01 | 13.00 | 14.15 | +1.89 | +17.00% | 143 | 205 | 26.47% |
| MSFT221021C00285000 | 2022-08-12 3:53PM EDT | 2022-10-21 | 16.69 | 16.25 | 17.80 | +2.19 | +15.10% | 112 | 3,122 | 27.94% |
| MSFT221118C00285000 | 2022-08-12 3:36PM EDT | 2022-11-18 | 20.78 | 20.50 | 21.20 | +2.58 | +14.18% | 51 | 3,537 | 29.42% |
| MSFT221216C00285000 | 2022-08-12 3:36PM EDT | 2022-12-16 | 22.61 | 22.80 | 23.70 | +2.20 | +10.78% | 214 | 1,565 | 29.69% |
| MSFT230120C00285000 | 2022-08-12 3:18PM EDT | 2023-01-20 | 25.71 | 25.70 | 26.35 | +2.01 | +8.48% | 114 | 4,473 | 29.78% |
| MSFT230217C00285000 | 2022-08-12 9:46AM EDT | 2023-02-17 | 26.68 | 27.85 | 29.15 | -0.37 | -1.37% | 2 | 514 | 30.91% |
| MSFT230317C00285000 | 2022-08-12 3:40PM EDT | 2023-03-17 | 30.35 | 29.90 | 32.10 | +2.70 | +9.76% | 43 | 996 | 32.21% |
| MSFT230616C00285000 | 2022-08-12 3:38PM EDT | 2023-06-16 | 36.50 | 35.80 | 39.00 | +2.20 | +6.41% | 23 | 992 | 33.65% |
| MSFT230915C00285000 | 2022-08-12 11:39AM EDT | 2023-09-15 | 40.70 | 40.15 | 44.15 | +1.70 | +4.36% | 3 | 354 | 33.91% |
| MSFT240119C00285000 | 2022-08-12 3:44PM EDT | 2024-01-19 | 47.80 | 46.65 | 50.10 | +2.10 | +4.60% | 13 | 995 | 33.96% |
| MSFT240621C00285000 | 2022-08-12 3:34PM EDT | 2024-06-21 | 53.76 | 53.10 | 55.95 | +1.76 | +3.38% | 8 | 405 | 33.68% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT220819P00285000 | 2022-08-12 3:59PM EDT | 2022-08-19 | 1.39 | 1.25 | 1.45 | -1.78 | -56.15% | 6,649 | 4,477 | 25.03% |
| MSFT220826P00285000 | 2022-08-12 3:59PM EDT | 2022-08-26 | 2.88 | 2.70 | 3.10 | -1.67 | -36.70% | 1,469 | 428 | 26.29% |
| MSFT220902P00285000 | 2022-08-12 3:56PM EDT | 2022-09-02 | 3.75 | 3.45 | 4.05 | -2.15 | -36.44% | 149 | 427 | 25.24% |
| MSFT220909P00285000 | 2022-08-12 3:57PM EDT | 2022-09-09 | 4.73 | 4.25 | 4.80 | -1.87 | -28.33% | 104 | 383 | 24.39% |
| MSFT220916P00285000 | 2022-08-12 3:59PM EDT | 2022-09-16 | 5.61 | 5.50 | 5.70 | -1.94 | -25.70% | 7,495 | 7,922 | 24.49% |
| MSFT220923P00285000 | 2022-08-12 3:03PM EDT | 2022-09-23 | 6.90 | 6.50 | 6.80 | -1.80 | -20.69% | 36 | 79 | 25.31% |
| MSFT221021P00285000 | 2022-08-12 3:28PM EDT | 2022-10-21 | 9.76 | 9.00 | 9.95 | -1.89 | -16.22% | 143 | 1,559 | 26.05% |
| MSFT221118P00285000 | 2022-08-12 3:49PM EDT | 2022-11-18 | 12.95 | 11.35 | 13.90 | -2.25 | -14.80% | 124 | 3,338 | 28.77% |
| MSFT221216P00285000 | 2022-08-12 2:33PM EDT | 2022-12-16 | 15.00 | 14.45 | 14.75 | -1.90 | -11.24% | 82 | 484 | 26.65% |
| MSFT230120P00285000 | 2022-08-12 3:41PM EDT | 2023-01-20 | 16.90 | 16.40 | 16.75 | -1.90 | -10.11% | 21 | 6,473 | 26.23% |
| MSFT230217P00285000 | 2022-08-12 2:48PM EDT | 2023-02-17 | 19.05 | 18.15 | 19.20 | -1.55 | -7.52% | 119 | 134 | 27.21% |
| MSFT230317P00285000 | 2022-08-12 3:39PM EDT | 2023-03-17 | 20.30 | 19.55 | 20.60 | -1.90 | -8.56% | 31 | 1,263 | 26.99% |
| MSFT230616P00285000 | 2022-08-12 9:45AM EDT | 2023-06-16 | 25.70 | 22.60 | 25.55 | -0.80 | -3.02% | 1 | 1,730 | 27.40% |
| MSFT230915P00285000 | 2022-08-11 9:46AM EDT | 2023-09-15 | 28.25 | 27.15 | 29.30 | 0.00 | - | 6 | 395 | 27.23% |
| MSFT240119P00285000 | 2022-08-12 2:14PM EDT | 2024-01-19 | 31.70 | 30.50 | 33.50 | -1.30 | -3.94% | 9 | 1,036 | 26.83% |
| MSFT240621P00285000 | 2022-08-11 12:48PM EDT | 2024-06-21 | 37.06 | 33.70 | 36.80 | +1.26 | +3.52% | 1 | 195 | 25.74% |
