拍板:290.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT220603C00290000 | 2022-05-27 3:59PM EDT | 2022-06-03 | 0.15 | 0.14 | 0.15 | +0.09 | +150.00% | 2,147 | 2,953 | 26.37% |
| MSFT220610C00290000 | 2022-05-27 3:59PM EDT | 2022-06-10 | 0.74 | 0.62 | 0.80 | +0.34 | +85.00% | 805 | 2,021 | 26.44% |
| MSFT220617C00290000 | 2022-05-27 3:59PM EDT | 2022-06-17 | 1.57 | 1.54 | 1.62 | +0.62 | +65.26% | 2,065 | 7,784 | 26.80% |
| MSFT220624C00290000 | 2022-05-27 3:54PM EDT | 2022-06-24 | 2.10 | 2.06 | 2.67 | +0.65 | +44.83% | 1,521 | 4,440 | 28.04% |
| MSFT220701C00290000 | 2022-05-27 3:58PM EDT | 2022-07-01 | 3.04 | 2.67 | 3.35 | +0.97 | +46.86% | 156 | 7,013 | 27.61% |
| MSFT220715C00290000 | 2022-05-27 3:58PM EDT | 2022-07-15 | 4.60 | 4.35 | 4.65 | +1.34 | +41.10% | 880 | 5,236 | 27.19% |
| MSFT220819C00290000 | 2022-05-27 3:57PM EDT | 2022-08-19 | 8.75 | 8.60 | 9.00 | +1.95 | +28.68% | 310 | 2,897 | 29.90% |
| MSFT220916C00290000 | 2022-05-27 3:25PM EDT | 2022-09-16 | 10.51 | 10.80 | 11.25 | +1.66 | +18.76% | 153 | 5,425 | 29.79% |
| MSFT221021C00290000 | 2022-05-27 3:59PM EDT | 2022-10-21 | 13.80 | 13.45 | 13.95 | +2.50 | +22.12% | 41 | 755 | 30.01% |
| MSFT221118C00290000 | 2022-05-27 3:59PM EDT | 2022-11-18 | 16.00 | 15.70 | 16.70 | +2.65 | +19.85% | 66 | 1,268 | 31.21% |
| MSFT230120C00290000 | 2022-05-27 3:29PM EDT | 2023-01-20 | 19.33 | 19.25 | 20.05 | +2.24 | +13.11% | 26 | 3,291 | 30.59% |
| MSFT230317C00290000 | 2022-05-27 12:18PM EDT | 2023-03-17 | 22.85 | 21.75 | 24.00 | +2.81 | +14.02% | 6 | 486 | 31.57% |
| MSFT230616C00290000 | 2022-05-27 11:52AM EDT | 2023-06-16 | 27.73 | 27.10 | 29.60 | +2.33 | +9.17% | 47 | 957 | 32.59% |
| MSFT240119C00290000 | 2022-05-27 12:50PM EDT | 2024-01-19 | 36.97 | 35.80 | 37.70 | +2.77 | +8.10% | 11 | 2,034 | 31.84% |
| MSFT240621C00290000 | 2022-05-27 3:29PM EDT | 2024-06-21 | 42.64 | 41.00 | 45.50 | +3.09 | +7.81% | 123 | 252 | 33.40% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT220603P00290000 | 2022-05-27 3:31PM EDT | 2022-06-03 | 17.65 | 15.85 | 18.95 | -6.48 | -26.85% | 7 | 142 | 54.86% |
| MSFT220610P00290000 | 2022-05-27 2:53PM EDT | 2022-06-10 | 19.22 | 16.65 | 19.45 | -4.88 | -20.25% | 3 | 127 | 40.55% |
| MSFT220617P00290000 | 2022-05-27 3:59PM EDT | 2022-06-17 | 18.30 | 17.85 | 18.55 | -6.60 | -26.51% | 198 | 5,014 | 27.81% |
| MSFT220624P00290000 | 2022-05-27 11:09AM EDT | 2022-06-24 | 20.45 | 17.50 | 20.85 | -6.12 | -23.03% | 2 | 50 | 34.03% |
| MSFT220701P00290000 | 2022-05-26 2:34PM EDT | 2022-07-01 | 25.40 | 18.95 | 21.65 | 0.00 | - | 2 | 6 | 33.15% |
| MSFT220715P00290000 | 2022-05-27 3:57PM EDT | 2022-07-15 | 21.00 | 20.60 | 21.35 | -5.85 | -21.79% | 41 | 3,494 | 27.02% |
| MSFT220819P00290000 | 2022-05-27 3:05PM EDT | 2022-08-19 | 26.00 | 24.40 | 25.70 | -5.00 | -16.13% | 10 | 1,792 | 29.79% |
| MSFT220916P00290000 | 2022-05-27 12:20PM EDT | 2022-09-16 | 27.75 | 26.40 | 27.55 | -6.99 | -20.12% | 9 | 4,641 | 29.00% |
| MSFT221021P00290000 | 2022-05-27 11:14AM EDT | 2022-10-21 | 30.10 | 27.95 | 29.95 | -4.45 | -12.88% | 1 | 457 | 28.89% |
| MSFT221118P00290000 | 2022-05-27 11:49AM EDT | 2022-11-18 | 31.65 | 30.55 | 32.25 | -10.25 | -24.46% | 47 | 457 | 29.59% |
| MSFT230120P00290000 | 2022-05-27 2:58PM EDT | 2023-01-20 | 34.10 | 33.40 | 34.00 | -4.00 | -10.50% | 14 | 5,227 | 27.38% |
| MSFT230317P00290000 | 2022-05-27 12:21PM EDT | 2023-03-17 | 37.17 | 35.40 | 37.20 | -7.76 | -17.27% | 4 | 1,913 | 27.94% |
| MSFT230616P00290000 | 2022-05-27 2:50PM EDT | 2023-06-16 | 40.95 | 39.15 | 41.35 | -3.05 | -6.93% | 2 | 2,370 | 28.13% |
| MSFT240119P00290000 | 2022-05-27 10:36AM EDT | 2024-01-19 | 46.42 | 44.35 | 47.35 | -5.03 | -9.78% | 10 | 1,451 | 26.79% |
| MSFT240621P00290000 | 2022-05-24 2:36PM EDT | 2024-06-21 | 56.75 | 46.60 | 51.00 | 0.00 | - | 1 | 29 | 26.24% |
