拍板:155.00
認購期權範圍2022年5月20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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT220520C00155000 | 2022-05-17 2:01PM EDT | 2022-05-20 | 110.40 | 95.50 | 98.95 | 0.00 | - | 10 | 0 | 582.81% |
| MSFT220617C00155000 | 2022-05-18 3:07PM EDT | 2022-06-17 | 99.70 | 95.50 | 98.85 | 0.00 | - | 6 | 72 | 106.54% |
| MSFT220715C00155000 | 2022-03-08 11:54AM EDT | 2022-07-15 | 121.55 | 144.60 | 149.00 | 0.00 | - | 1 | 1 | 301.67% |
| MSFT220819C00155000 | 2022-02-03 12:59PM EDT | 2022-08-19 | 153.60 | 134.10 | 139.00 | 0.00 | - | 3 | 5 | 204.19% |
| MSFT220916C00155000 | 2022-05-20 3:21PM EDT | 2022-09-16 | 94.53 | 97.35 | 101.40 | -6.96 | -6.86% | 5 | 753 | 56.36% |
| MSFT230120C00155000 | 2022-05-18 1:55PM EDT | 2023-01-20 | 105.47 | 100.00 | 103.75 | 0.00 | - | 2 | 434 | 54.79% |
| MSFT230317C00155000 | 2022-04-04 3:32PM EDT | 2023-03-17 | 161.80 | 136.50 | 140.50 | 0.00 | - | 2 | 45 | 116.16% |
| MSFT230616C00155000 | 2022-04-05 3:49PM EDT | 2023-06-16 | 159.40 | 126.50 | 131.00 | 0.00 | - | 4 | 30 | 86.62% |
| MSFT240119C00155000 | 2022-05-16 10:02AM EDT | 2024-01-19 | 111.80 | 107.00 | 111.50 | 0.00 | - | 6 | 17 | 46.92% |
| MSFT240621C00155000 | 2022-05-18 9:56AM EDT | 2024-06-21 | 120.73 | 109.50 | 114.00 | 0.00 | - | 1 | 7 | 45.03% |
認沽盤範圍2022年5月20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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT220520P00155000 | 2022-05-10 12:52PM EDT | 2022-05-20 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 986 | 287.50% |
| MSFT220617P00155000 | 2022-05-20 3:30PM EDT | 2022-06-17 | 0.11 | 0.01 | 0.38 | +0.02 | +22.22% | 96 | 1,829 | 77.73% |
| MSFT220715P00155000 | 2022-05-20 12:34PM EDT | 2022-07-15 | 0.35 | 0.28 | 0.57 | +0.11 | +45.83% | 10 | 211 | 62.18% |
| MSFT220819P00155000 | 2022-05-20 11:20AM EDT | 2022-08-19 | 0.85 | 0.77 | 1.15 | -0.13 | -13.27% | 1 | 390 | 56.42% |
| MSFT220916P00155000 | 2022-05-20 3:35PM EDT | 2022-09-16 | 1.43 | 1.11 | 1.56 | +0.18 | +14.40% | 10 | 978 | 52.76% |
| MSFT221021P00155000 | 2022-05-19 9:38AM EDT | 2022-10-21 | 1.80 | 1.55 | 2.09 | 0.00 | - | 8 | 339 | 51.26% |
| MSFT221118P00155000 | 2022-05-09 10:24AM EDT | 2022-11-18 | 2.02 | 1.99 | 2.64 | 0.00 | - | 2 | 11 | 49.91% |
| MSFT230120P00155000 | 2022-05-20 12:41PM EDT | 2023-01-20 | 3.30 | 2.73 | 3.70 | +0.37 | +12.63% | 2 | 1,778 | 47.03% |
| MSFT230317P00155000 | 2022-05-17 10:30AM EDT | 2023-03-17 | 3.10 | 3.25 | 6.50 | 0.00 | - | 47 | 629 | 50.27% |
| MSFT230616P00155000 | 2022-05-17 1:19PM EDT | 2023-06-16 | 3.75 | 3.75 | 5.20 | 0.00 | - | 1 | 519 | 41.07% |
| MSFT240119P00155000 | 2022-05-18 1:16PM EDT | 2024-01-19 | 6.35 | 5.70 | 8.15 | 0.00 | - | 3 | 203 | 38.19% |
| MSFT240621P00155000 | 2022-05-20 2:44PM EDT | 2024-06-21 | 8.70 | 6.55 | 10.00 | +1.65 | +23.40% | 1 | 31 | 36.77% |
