拍板:250.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT220603C00250000 | 2022-05-27 3:41PM EDT | 2022-06-03 | 22.08 | 22.80 | 23.85 | +4.98 | +29.12% | 482 | 631 | 49.56% |
| MSFT220610C00250000 | 2022-05-27 3:27PM EDT | 2022-06-10 | 23.23 | 23.55 | 25.00 | +5.28 | +29.42% | 21 | 245 | 45.61% |
| MSFT220617C00250000 | 2022-05-27 3:58PM EDT | 2022-06-17 | 24.70 | 24.70 | 25.80 | +5.15 | +26.34% | 109 | 4,390 | 41.99% |
| MSFT220624C00250000 | 2022-05-27 3:40PM EDT | 2022-06-24 | 24.58 | 24.25 | 26.55 | +4.01 | +19.49% | 133 | 203 | 39.98% |
| MSFT220701C00250000 | 2022-05-27 11:56AM EDT | 2022-07-01 | 25.70 | 24.55 | 27.55 | +3.79 | +17.30% | 1 | 57 | 39.87% |
| MSFT220715C00250000 | 2022-05-27 3:58PM EDT | 2022-07-15 | 28.25 | 27.75 | 28.45 | +4.96 | +21.30% | 102 | 887 | 36.60% |
| MSFT220819C00250000 | 2022-05-27 3:58PM EDT | 2022-08-19 | 31.75 | 30.75 | 32.25 | +4.20 | +15.25% | 12 | 698 | 36.90% |
| MSFT220916C00250000 | 2022-05-27 2:28PM EDT | 2022-09-16 | 32.15 | 32.85 | 36.00 | +3.10 | +10.67% | 45 | 4,054 | 39.18% |
| MSFT221021C00250000 | 2022-05-27 3:55PM EDT | 2022-10-21 | 35.57 | 35.15 | 37.90 | +3.72 | +11.68% | 14 | 128 | 37.29% |
| MSFT221118C00250000 | 2022-05-27 10:44AM EDT | 2022-11-18 | 37.30 | 37.50 | 39.30 | +3.58 | +10.62% | 21 | 132 | 36.25% |
| MSFT230120C00250000 | 2022-05-27 3:40PM EDT | 2023-01-20 | 41.68 | 40.80 | 42.70 | +4.68 | +12.65% | 34 | 3,156 | 35.38% |
| MSFT230317C00250000 | 2022-05-26 3:49PM EDT | 2023-03-17 | 40.95 | 43.00 | 45.85 | 0.00 | - | 24 | 710 | 35.38% |
| MSFT230616C00250000 | 2022-05-27 3:58PM EDT | 2023-06-16 | 47.71 | 47.75 | 50.00 | +4.11 | +9.43% | 20 | 3,223 | 34.97% |
| MSFT240119C00250000 | 2022-05-27 3:57PM EDT | 2024-01-19 | 58.00 | 56.60 | 59.30 | +5.35 | +10.16% | 36 | 1,623 | 35.22% |
| MSFT240621C00250000 | 2022-05-27 3:28PM EDT | 2024-06-21 | 62.96 | 61.10 | 65.35 | +5.21 | +9.02% | 27 | 336 | 35.65% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT220603P00250000 | 2022-05-27 3:59PM EDT | 2022-06-03 | 0.20 | 0.16 | 0.27 | -0.63 | -75.90% | 1,381 | 1,278 | 41.41% |
| MSFT220610P00250000 | 2022-05-27 3:59PM EDT | 2022-06-10 | 0.86 | 0.73 | 0.95 | -1.28 | -59.81% | 489 | 608 | 37.79% |
| MSFT220617P00250000 | 2022-05-27 3:59PM EDT | 2022-06-17 | 1.70 | 1.65 | 1.83 | -1.70 | -50.00% | 1,371 | 14,266 | 37.26% |
| MSFT220624P00250000 | 2022-05-27 3:51PM EDT | 2022-06-24 | 2.40 | 2.20 | 2.51 | -1.75 | -42.17% | 448 | 979 | 35.89% |
| MSFT220701P00250000 | 2022-05-27 3:53PM EDT | 2022-07-01 | 3.40 | 3.05 | 3.25 | -1.54 | -31.17% | 68 | 169 | 35.36% |
| MSFT220715P00250000 | 2022-05-27 3:59PM EDT | 2022-07-15 | 4.45 | 4.35 | 4.55 | -2.26 | -33.68% | 1,217 | 5,060 | 34.39% |
| MSFT220819P00250000 | 2022-05-27 3:58PM EDT | 2022-08-19 | 8.15 | 7.70 | 8.30 | -2.81 | -25.64% | 458 | 3,290 | 35.28% |
| MSFT220916P00250000 | 2022-05-27 3:59PM EDT | 2022-09-16 | 9.85 | 9.60 | 10.10 | -2.59 | -20.82% | 167 | 5,017 | 34.07% |
| MSFT221021P00250000 | 2022-05-27 2:49PM EDT | 2022-10-21 | 12.65 | 11.45 | 12.10 | -1.95 | -13.36% | 42 | 1,514 | 33.08% |
| MSFT221118P00250000 | 2022-05-27 3:34PM EDT | 2022-11-18 | 14.05 | 13.35 | 14.00 | -2.15 | -13.27% | 35 | 2,031 | 33.18% |
| MSFT230120P00250000 | 2022-05-27 3:25PM EDT | 2023-01-20 | 16.55 | 15.75 | 16.55 | -2.83 | -14.60% | 65 | 9,538 | 31.71% |
| MSFT230317P00250000 | 2022-05-27 2:55PM EDT | 2023-03-17 | 19.26 | 17.45 | 19.70 | -2.39 | -11.04% | 519 | 2,724 | 32.11% |
| MSFT230616P00250000 | 2022-05-27 1:49PM EDT | 2023-06-16 | 22.46 | 21.25 | 23.70 | -2.24 | -9.07% | 69 | 2,885 | 32.00% |
| MSFT240119P00250000 | 2022-05-27 3:56PM EDT | 2024-01-19 | 26.85 | 25.15 | 28.45 | -2.90 | -9.75% | 509 | 5,464 | 29.31% |
| MSFT240621P00250000 | 2022-05-27 1:21PM EDT | 2024-06-21 | 30.63 | 27.55 | 31.95 | -2.34 | -7.10% | 7 | 294 | 28.59% |
