拍板:285.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT220603C00285000 | 2022-05-27 3:59PM EDT | 2022-06-03 | 0.44 | 0.40 | 0.45 | +0.28 | +175.00% | 1,881 | 3,012 | 25.88% |
| MSFT220610C00285000 | 2022-05-27 3:59PM EDT | 2022-06-10 | 1.50 | 1.38 | 1.64 | +0.71 | +89.87% | 970 | 2,404 | 27.08% |
| MSFT220617C00285000 | 2022-05-27 3:59PM EDT | 2022-06-17 | 2.72 | 2.68 | 2.79 | +1.08 | +65.85% | 1,192 | 7,348 | 27.60% |
| MSFT220624C00285000 | 2022-05-27 3:56PM EDT | 2022-06-24 | 3.50 | 3.45 | 3.85 | +1.28 | +57.66% | 710 | 1,430 | 27.95% |
| MSFT220701C00285000 | 2022-05-27 3:59PM EDT | 2022-07-01 | 4.55 | 4.35 | 4.95 | +1.67 | +57.99% | 744 | 176 | 28.61% |
| MSFT220715C00285000 | 2022-05-27 3:57PM EDT | 2022-07-15 | 6.21 | 6.25 | 6.45 | +1.61 | +35.00% | 996 | 3,863 | 28.19% |
| MSFT220819C00285000 | 2022-05-27 3:49PM EDT | 2022-08-19 | 10.05 | 10.65 | 11.05 | +1.55 | +18.24% | 247 | 3,612 | 30.65% |
| MSFT220916C00285000 | 2022-05-27 3:59PM EDT | 2022-09-16 | 13.02 | 12.90 | 13.75 | +2.22 | +20.56% | 83 | 2,664 | 31.07% |
| MSFT221021C00285000 | 2022-05-27 11:45AM EDT | 2022-10-21 | 15.47 | 15.70 | 16.40 | +2.54 | +19.64% | 3 | 891 | 30.97% |
| MSFT221118C00285000 | 2022-05-27 3:43PM EDT | 2022-11-18 | 17.70 | 17.85 | 20.00 | +2.55 | +16.83% | 68 | 2,680 | 33.17% |
| MSFT230120C00285000 | 2022-05-27 3:35PM EDT | 2023-01-20 | 21.97 | 21.15 | 22.45 | +2.87 | +15.03% | 21 | 3,576 | 31.21% |
| MSFT230317C00285000 | 2022-05-27 3:38PM EDT | 2023-03-17 | 25.00 | 23.80 | 26.10 | +2.85 | +12.87% | 3 | 762 | 31.81% |
| MSFT230616C00285000 | 2022-05-27 1:19PM EDT | 2023-06-16 | 29.80 | 29.15 | 30.75 | +2.36 | +8.60% | 4 | 605 | 31.94% |
| MSFT240119C00285000 | 2022-05-27 3:03PM EDT | 2024-01-19 | 38.85 | 38.10 | 41.55 | +2.72 | +7.53% | 2 | 707 | 33.27% |
| MSFT240621C00285000 | 2022-05-27 12:31PM EDT | 2024-06-21 | 45.65 | 43.00 | 47.50 | +3.77 | +9.00% | 63 | 266 | 33.52% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT220603P00285000 | 2022-05-27 3:04PM EDT | 2022-06-03 | 14.05 | 11.90 | 13.25 | -5.05 | -26.44% | 52 | 374 | 38.36% |
| MSFT220610P00285000 | 2022-05-27 3:57PM EDT | 2022-06-10 | 13.26 | 12.45 | 14.20 | -6.54 | -33.03% | 5 | 72 | 32.14% |
| MSFT220617P00285000 | 2022-05-27 3:32PM EDT | 2022-06-17 | 14.90 | 14.15 | 14.55 | -5.63 | -27.42% | 287 | 7,989 | 27.60% |
| MSFT220624P00285000 | 2022-05-27 10:22AM EDT | 2022-06-24 | 15.96 | 14.05 | 17.15 | -7.19 | -31.06% | 2 | 16 | 33.73% |
| MSFT220715P00285000 | 2022-05-27 3:38PM EDT | 2022-07-15 | 17.98 | 17.30 | 17.90 | -5.07 | -22.00% | 81 | 4,018 | 27.36% |
| MSFT220819P00285000 | 2022-05-27 3:28PM EDT | 2022-08-19 | 22.50 | 21.65 | 22.25 | -4.41 | -16.39% | 23 | 1,730 | 29.55% |
| MSFT220916P00285000 | 2022-05-27 1:56PM EDT | 2022-09-16 | 25.27 | 23.15 | 24.70 | -4.11 | -13.99% | 16 | 5,063 | 29.72% |
| MSFT221021P00285000 | 2022-05-27 9:47AM EDT | 2022-10-21 | 27.20 | 25.25 | 27.05 | -4.04 | -12.93% | 2 | 694 | 29.36% |
| MSFT221118P00285000 | 2022-05-27 10:18AM EDT | 2022-11-18 | 29.11 | 27.35 | 29.30 | -8.34 | -22.27% | 2 | 504 | 29.91% |
| MSFT230120P00285000 | 2022-05-27 12:31PM EDT | 2023-01-20 | 31.90 | 30.10 | 31.95 | -3.58 | -10.09% | 4 | 5,184 | 28.66% |
| MSFT230317P00285000 | 2022-05-25 3:55PM EDT | 2023-03-17 | 40.40 | 33.10 | 35.50 | 0.00 | - | 15 | 901 | 29.42% |
| MSFT230616P00285000 | 2022-05-27 9:35AM EDT | 2023-06-16 | 37.71 | 36.25 | 38.70 | -4.54 | -10.75% | 2 | 1,636 | 28.56% |
| MSFT240119P00285000 | 2022-05-27 3:41PM EDT | 2024-01-19 | 43.93 | 41.25 | 44.00 | -10.95 | -19.95% | 2 | 891 | 26.63% |
| MSFT240621P00285000 | 2022-05-26 11:26AM EDT | 2024-06-21 | 49.97 | 43.50 | 48.50 | 0.00 | - | 3 | 128 | 26.64% |
