拍板:230.00
認購期權範圍2022年6月3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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT220603C00230000 | 2022-05-27 12:25PM EDT | 2022-06-03 | 41.78 | 41.45 | 43.80 | +5.30 | +14.53% | 38 | 77 | 82.03% |
| MSFT220610C00230000 | 2022-05-26 10:20AM EDT | 2022-06-10 | 35.63 | 41.40 | 44.10 | 0.00 | - | 3 | 17 | 61.13% |
| MSFT220617C00230000 | 2022-05-27 1:12PM EDT | 2022-06-17 | 42.30 | 43.30 | 44.25 | +4.75 | +12.65% | 12 | 5,927 | 51.15% |
| MSFT220624C00230000 | 2022-05-27 12:55PM EDT | 2022-06-24 | 42.73 | 42.25 | 45.60 | +6.73 | +18.69% | 1 | 4 | 55.30% |
| MSFT220701C00230000 | 2022-05-27 12:57PM EDT | 2022-07-01 | 43.00 | 42.60 | 45.60 | +4.50 | +11.69% | 1 | 14 | 49.27% |
| MSFT220715C00230000 | 2022-05-27 12:10PM EDT | 2022-07-15 | 44.45 | 44.35 | 46.55 | +4.86 | +12.28% | 1 | 118 | 46.20% |
| MSFT220819C00230000 | 2022-05-23 11:29AM EDT | 2022-08-19 | 37.66 | 46.10 | 49.55 | 0.00 | - | 4 | 40 | 44.69% |
| MSFT220916C00230000 | 2022-05-25 2:42PM EDT | 2022-09-16 | 42.50 | 47.70 | 50.80 | 0.00 | - | 2 | 593 | 41.72% |
| MSFT221021C00230000 | 2022-05-23 12:53PM EDT | 2022-10-21 | 42.06 | 49.60 | 52.70 | 0.00 | - | 1 | 29 | 40.28% |
| MSFT221118C00230000 | 2022-05-24 10:20AM EDT | 2022-11-18 | 39.70 | 51.40 | 54.50 | 0.00 | - | 1 | 16 | 40.14% |
| MSFT230120C00230000 | 2022-05-26 3:22PM EDT | 2023-01-20 | 50.50 | 54.60 | 57.35 | 0.00 | - | 2 | 2,373 | 38.63% |
| MSFT230317C00230000 | 2022-05-26 10:47AM EDT | 2023-03-17 | 52.25 | 56.75 | 60.30 | 0.00 | - | 20 | 512 | 38.57% |
| MSFT230616C00230000 | 2022-05-26 12:08PM EDT | 2023-06-16 | 57.02 | 60.90 | 64.00 | 0.00 | - | 6 | 471 | 37.79% |
| MSFT240119C00230000 | 2022-05-27 12:17PM EDT | 2024-01-19 | 69.70 | 67.75 | 70.85 | +11.45 | +19.66% | 5 | 306 | 36.13% |
| MSFT240621C00230000 | 2022-05-23 12:40PM EDT | 2024-06-21 | 66.50 | 73.05 | 76.95 | 0.00 | - | 10 | 64 | 36.88% |
認沽盤範圍2022年6月3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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT220603P00230000 | 2022-05-27 3:53PM EDT | 2022-06-03 | 0.06 | 0.05 | 0.11 | -0.08 | -57.14% | 380 | 1,519 | 59.57% |
| MSFT220610P00230000 | 2022-05-27 3:48PM EDT | 2022-06-10 | 0.22 | 0.10 | 0.28 | -0.26 | -54.17% | 114 | 1,316 | 48.93% |
| MSFT220617P00230000 | 2022-05-27 3:54PM EDT | 2022-06-17 | 0.50 | 0.48 | 0.63 | -0.45 | -47.37% | 331 | 13,040 | 46.05% |
| MSFT220624P00230000 | 2022-05-27 3:50PM EDT | 2022-06-24 | 0.81 | 0.75 | 1.03 | -0.66 | -44.90% | 80 | 250 | 44.24% |
| MSFT220701P00230000 | 2022-05-27 3:59PM EDT | 2022-07-01 | 1.18 | 1.09 | 1.23 | -0.76 | -39.18% | 17 | 75 | 41.19% |
| MSFT220715P00230000 | 2022-05-27 3:57PM EDT | 2022-07-15 | 1.90 | 1.81 | 1.92 | -1.15 | -37.70% | 603 | 3,865 | 39.04% |
| MSFT220819P00230000 | 2022-05-27 3:57PM EDT | 2022-08-19 | 4.32 | 4.10 | 4.40 | -1.73 | -28.60% | 467 | 726 | 38.84% |
| MSFT220916P00230000 | 2022-05-27 3:53PM EDT | 2022-09-16 | 5.85 | 5.50 | 5.75 | -1.70 | -22.52% | 113 | 3,341 | 37.23% |
| MSFT221021P00230000 | 2022-05-27 3:54PM EDT | 2022-10-21 | 7.30 | 5.90 | 7.30 | -1.80 | -19.78% | 3 | 652 | 35.85% |
| MSFT221118P00230000 | 2022-05-27 3:32PM EDT | 2022-11-18 | 8.82 | 8.40 | 8.85 | -2.03 | -18.71% | 50 | 1,179 | 35.79% |
| MSFT230120P00230000 | 2022-05-27 3:47PM EDT | 2023-01-20 | 11.10 | 10.20 | 10.95 | -1.85 | -14.29% | 172 | 4,358 | 33.94% |
| MSFT230317P00230000 | 2022-05-27 2:43PM EDT | 2023-03-17 | 13.35 | 12.35 | 14.15 | -3.60 | -21.24% | 80 | 1,532 | 34.82% |
| MSFT230616P00230000 | 2022-05-27 2:27PM EDT | 2023-06-16 | 16.00 | 14.35 | 16.90 | -1.80 | -10.11% | 10 | 4,466 | 33.54% |
| MSFT240119P00230000 | 2022-05-27 3:06PM EDT | 2024-01-19 | 20.60 | 19.20 | 21.25 | -1.40 | -6.36% | 7 | 2,542 | 30.66% |
| MSFT240621P00230000 | 2022-05-27 11:51AM EDT | 2024-06-21 | 23.30 | 20.50 | 25.00 | -2.70 | -10.38% | 2 | 97 | 30.26% |
