拍板:245.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT220603C00245000 | 2022-05-27 3:24PM EDT | 2022-06-03 | 27.18 | 26.55 | 28.90 | +5.40 | +24.79% | 27 | 168 | 59.13% |
| MSFT220610C00245000 | 2022-05-27 10:51AM EDT | 2022-06-10 | 27.41 | 26.80 | 29.80 | +5.18 | +23.30% | 8 | 647 | 50.62% |
| MSFT220617C00245000 | 2022-05-27 12:39PM EDT | 2022-06-17 | 28.10 | 27.85 | 30.10 | +4.90 | +21.12% | 35 | 1,267 | 43.12% |
| MSFT220624C00245000 | 2022-05-27 12:23PM EDT | 2022-06-24 | 28.92 | 28.75 | 30.70 | +5.57 | +23.85% | 6 | 9 | 40.75% |
| MSFT220701C00245000 | 2022-05-24 10:01AM EDT | 2022-07-01 | 19.03 | 28.85 | 31.50 | 0.00 | - | 5 | 6 | 40.25% |
| MSFT220715C00245000 | 2022-05-27 3:35PM EDT | 2022-07-15 | 31.20 | 31.85 | 32.60 | +4.18 | +15.47% | 11 | 415 | 38.05% |
| MSFT220819C00245000 | 2022-05-27 3:55PM EDT | 2022-08-19 | 34.89 | 34.50 | 37.00 | +9.29 | +36.29% | 2 | 87 | 40.16% |
| MSFT220916C00245000 | 2022-05-27 3:24PM EDT | 2022-09-16 | 36.83 | 36.60 | 38.50 | +4.67 | +14.52% | 5 | 325 | 37.80% |
| MSFT221021C00245000 | 2022-05-26 1:28PM EDT | 2022-10-21 | 35.37 | 38.90 | 40.85 | 0.00 | - | 1 | 171 | 37.05% |
| MSFT221118C00245000 | 2022-05-27 11:43AM EDT | 2022-11-18 | 41.75 | 40.90 | 43.00 | +10.25 | +32.54% | 1 | 64 | 37.29% |
| MSFT230120C00245000 | 2022-05-27 3:58PM EDT | 2023-01-20 | 45.65 | 44.30 | 47.00 | +4.75 | +11.61% | 20 | 4,183 | 37.19% |
| MSFT230317C00245000 | 2022-05-17 10:23AM EDT | 2023-03-17 | 43.60 | 46.35 | 49.55 | 0.00 | - | 5 | 265 | 36.41% |
| MSFT230616C00245000 | 2022-05-26 2:26PM EDT | 2023-06-16 | 48.23 | 51.20 | 53.90 | 0.00 | - | 103 | 799 | 36.19% |
| MSFT240119C00245000 | 2022-05-27 3:45PM EDT | 2024-01-19 | 60.00 | 59.10 | 62.20 | +6.36 | +11.86% | 1 | 138 | 35.55% |
| MSFT240621C00245000 | 2022-05-27 1:42PM EDT | 2024-06-21 | 65.00 | 64.00 | 68.50 | +3.50 | +5.69% | 19 | 73 | 36.20% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT220603P00245000 | 2022-05-27 3:57PM EDT | 2022-06-03 | 0.11 | 0.03 | 0.13 | -0.40 | -78.43% | 971 | 1,218 | 43.07% |
| MSFT220610P00245000 | 2022-05-27 3:50PM EDT | 2022-06-10 | 0.61 | 0.50 | 0.67 | -0.75 | -55.15% | 229 | 604 | 40.33% |
| MSFT220617P00245000 | 2022-05-27 3:57PM EDT | 2022-06-17 | 1.24 | 1.20 | 1.25 | -1.27 | -50.60% | 708 | 5,803 | 38.25% |
| MSFT220624P00245000 | 2022-05-27 3:49PM EDT | 2022-06-24 | 1.93 | 1.73 | 1.91 | -1.12 | -36.72% | 209 | 289 | 37.44% |
| MSFT220701P00245000 | 2022-05-27 3:55PM EDT | 2022-07-01 | 2.50 | 2.34 | 2.50 | -1.55 | -38.27% | 115 | 487 | 36.52% |
| MSFT220715P00245000 | 2022-05-27 3:55PM EDT | 2022-07-15 | 3.67 | 3.40 | 3.65 | -1.89 | -33.99% | 1,063 | 1,888 | 35.40% |
| MSFT220819P00245000 | 2022-05-27 3:46PM EDT | 2022-08-19 | 7.17 | 6.70 | 7.10 | -2.28 | -24.13% | 29 | 2,682 | 36.12% |
| MSFT220916P00245000 | 2022-05-27 2:28PM EDT | 2022-09-16 | 8.58 | 8.30 | 8.85 | -2.42 | -22.00% | 8 | 2,888 | 34.92% |
| MSFT221021P00245000 | 2022-05-27 9:34AM EDT | 2022-10-21 | 12.05 | 10.20 | 10.75 | -1.00 | -7.66% | 4 | 1,461 | 33.84% |
| MSFT221118P00245000 | 2022-05-27 3:33PM EDT | 2022-11-18 | 12.55 | 11.90 | 12.55 | -2.60 | -17.16% | 60 | 378 | 33.86% |
| MSFT230120P00245000 | 2022-05-27 3:47PM EDT | 2023-01-20 | 15.15 | 14.50 | 15.80 | -2.29 | -13.13% | 106 | 3,940 | 33.34% |
| MSFT230317P00245000 | 2022-05-27 2:06PM EDT | 2023-03-17 | 18.44 | 16.25 | 18.35 | -2.86 | -13.43% | 6 | 1,723 | 32.99% |
| MSFT230616P00245000 | 2022-05-26 1:56PM EDT | 2023-06-16 | 22.90 | 18.80 | 22.00 | 0.00 | - | 4 | 1,419 | 32.53% |
| MSFT240119P00245000 | 2022-05-27 9:36AM EDT | 2024-01-19 | 27.25 | 23.15 | 26.35 | -3.65 | -11.81% | 1 | 851 | 29.51% |
| MSFT240621P00245000 | 2022-05-27 11:21AM EDT | 2024-06-21 | 28.90 | 25.55 | 30.45 | -2.87 | -9.03% | 3 | 66 | 29.25% |
