拍板:350.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT220819C00350000 | 2022-08-12 9:58AM EDT | 2022-08-19 | 0.02 | 0.00 | 0.02 | +0.01 | +100.00% | 270 | 2,494 | 48.05% |
| MSFT220826C00350000 | 2022-08-03 2:02PM EDT | 2022-08-26 | 0.03 | 0.00 | 0.07 | 0.00 | - | 102 | 194 | 38.87% |
| MSFT220902C00350000 | 2022-08-05 2:14PM EDT | 2022-09-02 | 0.05 | 0.01 | 0.03 | 0.00 | - | 510 | 1,345 | 28.91% |
| MSFT220909C00350000 | 2022-08-12 1:51PM EDT | 2022-09-09 | 0.05 | 0.00 | 0.10 | +0.02 | +66.67% | 2 | 535 | 28.81% |
| MSFT220916C00350000 | 2022-08-12 3:13PM EDT | 2022-09-16 | 0.06 | 0.05 | 0.07 | -0.01 | -14.29% | 115 | 4,453 | 24.61% |
| MSFT220923C00350000 | 2022-08-11 9:33AM EDT | 2022-09-23 | 0.10 | - | - | 0.00 | - | - | - | 0.00% |
| MSFT221021C00350000 | 2022-08-12 2:50PM EDT | 2022-10-21 | 0.27 | 0.27 | 0.33 | -0.02 | -6.90% | 48 | 1,489 | 21.73% |
| MSFT221118C00350000 | 2022-08-12 3:38PM EDT | 2022-11-18 | 0.95 | 0.90 | 1.00 | +0.11 | +13.10% | 299 | 4,104 | 22.71% |
| MSFT221216C00350000 | 2022-08-12 3:52PM EDT | 2022-12-16 | 1.73 | 1.67 | 1.80 | +0.20 | +13.07% | 54 | 1,443 | 23.03% |
| MSFT230120C00350000 | 2022-08-12 3:59PM EDT | 2023-01-20 | 2.99 | 2.72 | 3.10 | +0.31 | +11.57% | 144 | 12,733 | 23.70% |
| MSFT230217C00350000 | 2022-08-12 3:57PM EDT | 2023-02-17 | 4.55 | 3.25 | 4.70 | +0.25 | +5.81% | 90 | 835 | 25.00% |
| MSFT230317C00350000 | 2022-08-12 3:59PM EDT | 2023-03-17 | 5.90 | 5.65 | 6.00 | +0.25 | +4.42% | 79 | 2,355 | 25.45% |
| MSFT230616C00350000 | 2022-08-12 3:49PM EDT | 2023-06-16 | 10.20 | 9.75 | 11.25 | +0.70 | +7.37% | 38 | 4,993 | 27.63% |
| MSFT230915C00350000 | 2022-08-12 3:16PM EDT | 2023-09-15 | 14.62 | 12.75 | 15.40 | +0.87 | +6.33% | 103 | 805 | 28.19% |
| MSFT240119C00350000 | 2022-08-12 3:53PM EDT | 2024-01-19 | 20.27 | 19.75 | 21.95 | +0.81 | +4.16% | 70 | 9,131 | 29.65% |
| MSFT240621C00350000 | 2022-08-12 2:48PM EDT | 2024-06-21 | 26.35 | 25.90 | 29.35 | +1.05 | +4.15% | 10 | 1,247 | 30.91% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT220819P00350000 | 2022-08-12 3:15PM EDT | 2022-08-19 | 59.40 | 57.90 | 60.80 | -2.60 | -4.19% | 2 | 41 | 89.55% |
| MSFT220916P00350000 | 2022-08-11 12:06PM EDT | 2022-09-16 | 62.50 | 57.55 | 60.75 | 0.00 | - | 1 | 88 | 48.61% |
| MSFT220923P00350000 | 2022-08-09 1:51PM EDT | 2022-09-23 | 68.75 | - | - | 0.00 | - | - | - | 0.00% |
| MSFT221021P00350000 | 2022-08-09 1:34PM EDT | 2022-10-21 | 69.08 | 57.80 | 60.75 | 0.00 | - | 3 | 5 | 34.39% |
| MSFT221118P00350000 | 2022-08-12 1:04PM EDT | 2022-11-18 | 61.75 | 57.20 | 60.80 | -4.17 | -6.33% | 8 | 13 | 29.22% |
| MSFT221216P00350000 | 2022-08-12 12:38PM EDT | 2022-12-16 | 61.40 | 58.40 | 60.70 | -25.40 | -29.26% | 1 | 18 | 25.50% |
| MSFT230120P00350000 | 2022-08-11 1:46PM EDT | 2023-01-20 | 62.70 | 58.85 | 60.85 | 0.00 | - | 2 | 1,292 | 22.93% |
| MSFT230217P00350000 | 2022-08-12 3:29PM EDT | 2023-02-17 | 60.89 | 59.85 | 61.60 | -15.11 | -19.88% | 1 | 1 | 22.76% |
| MSFT230317P00350000 | 2022-08-09 9:33AM EDT | 2023-03-17 | 72.50 | 60.20 | 61.75 | 0.00 | - | 1 | 603 | 21.52% |
| MSFT230616P00350000 | 2022-08-08 9:44AM EDT | 2023-06-16 | 68.98 | 62.20 | 64.70 | 0.00 | - | 2 | 1,283 | 22.18% |
| MSFT230915P00350000 | 2022-08-12 10:06AM EDT | 2023-09-15 | 68.43 | 63.55 | 66.80 | +0.33 | +0.48% | 6 | 133 | 21.76% |
| MSFT240119P00350000 | 2022-08-12 10:49AM EDT | 2024-01-19 | 71.15 | 66.95 | 69.70 | +1.01 | +1.44% | 2 | 5,487 | 21.50% |
| MSFT240621P00350000 | 2022-08-12 1:18PM EDT | 2024-06-21 | 72.15 | 69.35 | 72.75 | -3.83 | -5.04% | 61 | 27 | 21.13% |
