拍板:235.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT220603C00235000 | 2022-05-23 1:55PM EDT | 2022-06-03 | 35.00 | 36.20 | 39.30 | +14.60 | +71.57% | 2 | 9 | 85.21% |
| MSFT220610C00235000 | 2022-05-27 12:42PM EDT | 2022-06-10 | 36.95 | 36.60 | 39.30 | +9.91 | +36.65% | 2 | 8 | 57.89% |
| MSFT220617C00235000 | 2022-05-27 12:54PM EDT | 2022-06-17 | 37.50 | 37.25 | 39.75 | +5.00 | +15.38% | 4 | 1,253 | 51.20% |
| MSFT220624C00235000 | 2022-05-25 11:29AM EDT | 2022-06-24 | 27.60 | 37.30 | 40.45 | 0.00 | - | 1 | 1 | 49.23% |
| MSFT220701C00235000 | 2022-05-19 1:54PM EDT | 2022-07-01 | 24.45 | 37.90 | 40.95 | 0.00 | - | - | 0 | 46.81% |
| MSFT220715C00235000 | 2022-05-27 9:30AM EDT | 2022-07-15 | 36.97 | 40.60 | 41.40 | +1.79 | +5.09% | 1 | 111 | 41.49% |
| MSFT220819C00235000 | 2022-05-26 12:05PM EDT | 2022-08-19 | 39.05 | 41.95 | 45.10 | 0.00 | - | 1 | 44 | 42.69% |
| MSFT220916C00235000 | 2022-05-26 3:38PM EDT | 2022-09-16 | 39.76 | 43.50 | 47.00 | 0.00 | - | 3 | 181 | 41.29% |
| MSFT221021C00235000 | 2022-05-24 2:08PM EDT | 2022-10-21 | 37.37 | 45.75 | 49.10 | 0.00 | - | 10 | 22 | 40.03% |
| MSFT221118C00235000 | 2022-05-17 1:19PM EDT | 2022-11-18 | 42.30 | 47.65 | 51.45 | 0.00 | - | 1 | 4 | 40.65% |
| MSFT230120C00235000 | 2022-05-27 3:56PM EDT | 2023-01-20 | 52.15 | 51.40 | 54.70 | +4.53 | +9.51% | 1 | 1,391 | 39.41% |
| MSFT230317C00235000 | 2022-05-23 3:39PM EDT | 2023-03-17 | 45.50 | 53.25 | 56.40 | 0.00 | - | 23 | 497 | 37.56% |
| MSFT230616C00235000 | 2022-05-27 3:08PM EDT | 2023-06-16 | 58.50 | 58.05 | 60.55 | +9.40 | +19.14% | 29 | 1,029 | 37.25% |
| MSFT240119C00235000 | 2022-05-26 1:02PM EDT | 2024-01-19 | 62.66 | 65.20 | 68.80 | 0.00 | - | 2 | 61 | 36.70% |
| MSFT240621C00235000 | 2022-05-27 3:46PM EDT | 2024-06-21 | 71.02 | 70.00 | 73.95 | +3.80 | +5.65% | 27 | 35 | 36.57% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT220603P00235000 | 2022-05-27 3:31PM EDT | 2022-06-03 | 0.05 | 0.05 | 0.09 | -0.15 | -75.00% | 274 | 1,803 | 52.15% |
| MSFT220610P00235000 | 2022-05-27 3:59PM EDT | 2022-06-10 | 0.27 | 0.26 | 0.29 | -0.43 | -61.43% | 212 | 1,001 | 44.04% |
| MSFT220617P00235000 | 2022-05-27 3:58PM EDT | 2022-06-17 | 0.66 | 0.63 | 0.66 | -0.73 | -52.52% | 339 | 5,502 | 41.80% |
| MSFT220624P00235000 | 2022-05-27 3:59PM EDT | 2022-06-24 | 1.02 | 0.99 | 1.05 | -0.94 | -47.96% | 41 | 278 | 40.09% |
| MSFT220701P00235000 | 2022-05-27 3:51PM EDT | 2022-07-01 | 1.58 | 1.42 | 1.54 | -0.97 | -38.04% | 55 | 92 | 39.49% |
| MSFT220715P00235000 | 2022-05-27 3:59PM EDT | 2022-07-15 | 2.34 | 2.26 | 2.37 | -1.37 | -36.93% | 911 | 1,647 | 37.74% |
| MSFT220819P00235000 | 2022-05-27 3:46PM EDT | 2022-08-19 | 5.25 | 4.85 | 5.20 | -1.60 | -23.36% | 89 | 1,210 | 38.00% |
| MSFT220916P00235000 | 2022-05-26 3:19PM EDT | 2022-09-16 | 8.55 | 6.25 | 6.65 | 0.00 | - | 40 | 2,491 | 36.43% |
| MSFT221021P00235000 | 2022-05-27 2:52PM EDT | 2022-10-21 | 8.61 | 7.90 | 8.35 | -1.54 | -15.17% | 6 | 2,015 | 35.21% |
| MSFT221118P00235000 | 2022-05-27 3:46PM EDT | 2022-11-18 | 10.05 | 9.50 | 9.90 | -2.10 | -17.28% | 99 | 967 | 35.02% |
| MSFT230120P00235000 | 2022-05-27 3:57PM EDT | 2023-01-20 | 12.00 | 11.65 | 12.20 | -2.30 | -16.08% | 71 | 4,000 | 33.40% |
| MSFT230317P00235000 | 2022-05-27 3:25PM EDT | 2023-03-17 | 14.20 | 13.70 | 15.35 | -4.40 | -23.66% | 38 | 933 | 34.07% |
| MSFT230616P00235000 | 2022-05-27 12:39PM EDT | 2023-06-16 | 17.30 | 16.45 | 18.10 | -2.20 | -11.28% | 10 | 1,253 | 32.77% |
| MSFT240119P00235000 | 2022-05-25 11:42AM EDT | 2024-01-19 | 26.55 | 20.55 | 22.75 | 0.00 | - | 2 | 2,718 | 30.17% |
| MSFT240621P00235000 | 2022-05-19 2:42PM EDT | 2024-06-21 | 26.30 | 22.05 | 26.95 | -3.92 | -12.97% | 50 | 260 | 30.08% |
