拍板:390.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT220819C00390000 | 2022-08-04 11:25AM EDT | 2022-08-19 | 0.01 | 0.00 | 0.06 | 0.00 | - | 1 | 582 | 75.78% |
| MSFT220916C00390000 | 2022-08-11 1:03PM EDT | 2022-09-16 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 1,146 | 35.55% |
| MSFT221021C00390000 | 2022-08-05 10:01AM EDT | 2022-10-21 | 0.06 | 0.01 | 0.10 | 0.00 | - | 41 | 229 | 27.25% |
| MSFT221118C00390000 | 2022-08-10 12:36PM EDT | 2022-11-18 | 0.15 | 0.10 | 0.19 | 0.00 | - | 330 | 373 | 24.95% |
| MSFT221216C00390000 | 2022-08-10 9:45AM EDT | 2022-12-16 | 0.34 | 0.22 | 0.32 | 0.00 | - | 1 | 749 | 23.71% |
| MSFT230120C00390000 | 2022-08-11 9:47AM EDT | 2023-01-20 | 0.59 | 0.51 | 0.63 | 0.00 | - | 1 | 2,555 | 23.37% |
| MSFT230217C00390000 | 2022-08-12 3:10PM EDT | 2023-02-17 | 1.07 | 1.00 | 1.21 | -0.04 | -3.60% | 73 | 448 | 24.36% |
| MSFT230317C00390000 | 2022-08-10 11:03AM EDT | 2023-03-17 | 1.68 | 1.51 | 1.71 | 0.00 | - | 1 | 3,857 | 24.45% |
| MSFT230616C00390000 | 2022-08-10 2:20PM EDT | 2023-06-16 | 3.60 | 2.67 | 5.10 | 0.00 | - | 4 | 1,839 | 27.18% |
| MSFT230915C00390000 | 2022-08-12 1:14PM EDT | 2023-09-15 | 6.55 | 5.85 | 7.85 | +0.40 | +6.50% | 14 | 712 | 27.42% |
| MSFT240119C00390000 | 2022-08-12 3:15PM EDT | 2024-01-19 | 10.90 | 9.70 | 12.65 | +0.70 | +6.86% | 22 | 1,023 | 28.51% |
| MSFT240621C00390000 | 2022-08-09 10:34AM EDT | 2024-06-21 | 13.90 | 14.35 | 17.80 | 0.00 | - | 2 | 87 | 28.96% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT220819P00390000 | 2022-08-10 10:15AM EDT | 2022-08-19 | 102.60 | 97.55 | 100.75 | 0.00 | - | 47 | 44 | 123.34% |
| MSFT220916P00390000 | 2022-08-12 11:36AM EDT | 2022-09-16 | 101.05 | 97.55 | 100.65 | -24.95 | -19.80% | 2 | 10 | 54.66% |
| MSFT230120P00390000 | 2022-05-16 11:34AM EDT | 2023-01-20 | 131.65 | 136.85 | 139.95 | 0.00 | - | 4 | 7 | 90.50% |
| MSFT230217P00390000 | 2022-07-19 12:33PM EDT | 2023-02-17 | 132.18 | 97.70 | 99.75 | 0.00 | - | - | 0 | 26.10% |
| MSFT230317P00390000 | 2022-08-03 1:09PM EDT | 2023-03-17 | 107.72 | 97.90 | 99.90 | 0.00 | - | 2 | 43 | 24.84% |
| MSFT230616P00390000 | 2022-08-12 2:27PM EDT | 2023-06-16 | 100.60 | 98.15 | 100.05 | -1.13 | -1.11% | 3 | 4 | 21.24% |
| MSFT230915P00390000 | 2022-08-12 10:06AM EDT | 2023-09-15 | 103.42 | 98.45 | 100.75 | -10.18 | -8.96% | 6 | 5 | 20.07% |
| MSFT240119P00390000 | 2022-08-01 11:43AM EDT | 2024-01-19 | 111.05 | 99.60 | 102.00 | 0.00 | - | 1 | 40 | 19.36% |
| MSFT240621P00390000 | 2022-08-05 1:35PM EDT | 2024-06-21 | 110.20 | 100.65 | 103.70 | 0.00 | - | 13 | 15 | 18.91% |
