拍板:295.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT220603C00295000 | 2022-05-27 3:59PM EDT | 2022-06-03 | 0.06 | 0.02 | 0.06 | +0.02 | +50.00% | 136 | 694 | 28.03% |
| MSFT220610C00295000 | 2022-05-27 3:59PM EDT | 2022-06-10 | 0.36 | 0.33 | 0.36 | +0.15 | +71.43% | 156 | 1,355 | 26.10% |
| MSFT220617C00295000 | 2022-05-27 3:59PM EDT | 2022-06-17 | 0.87 | 0.83 | 0.89 | +0.30 | +52.63% | 668 | 12,489 | 26.27% |
| MSFT220624C00295000 | 2022-05-27 3:52PM EDT | 2022-06-24 | 1.25 | 1.24 | 1.51 | +0.37 | +42.05% | 243 | 389 | 26.50% |
| MSFT220701C00295000 | 2022-05-27 3:59PM EDT | 2022-07-01 | 2.00 | 1.78 | 2.12 | +0.66 | +49.25% | 56 | 188 | 26.54% |
| MSFT220715C00295000 | 2022-05-27 3:59PM EDT | 2022-07-15 | 3.25 | 3.15 | 3.30 | +0.95 | +41.30% | 1,107 | 4,636 | 26.52% |
| MSFT220819C00295000 | 2022-05-27 3:06PM EDT | 2022-08-19 | 6.75 | 6.85 | 7.20 | +1.40 | +26.17% | 256 | 2,247 | 29.16% |
| MSFT220916C00295000 | 2022-05-27 1:19PM EDT | 2022-09-16 | 8.70 | 9.00 | 9.25 | +1.45 | +20.00% | 13 | 2,207 | 28.97% |
| MSFT221021C00295000 | 2022-05-27 3:42PM EDT | 2022-10-21 | 11.25 | 11.50 | 12.20 | +1.46 | +14.91% | 160 | 746 | 29.82% |
| MSFT221118C00295000 | 2022-05-27 3:43PM EDT | 2022-11-18 | 13.55 | 13.70 | 14.50 | +2.15 | +18.86% | 348 | 1,017 | 30.50% |
| MSFT230120C00295000 | 2022-05-27 2:35PM EDT | 2023-01-20 | 16.90 | 16.55 | 18.45 | +1.65 | +10.82% | 170 | 1,335 | 30.74% |
| MSFT230317C00295000 | 2022-05-27 11:07AM EDT | 2023-03-17 | 20.50 | 19.75 | 21.45 | +3.50 | +20.59% | 2 | 621 | 30.75% |
| MSFT230616C00295000 | 2022-05-27 2:29PM EDT | 2023-06-16 | 24.90 | 24.85 | 27.95 | +2.10 | +9.21% | 1 | 426 | 32.71% |
| MSFT240119C00295000 | 2022-05-27 12:54PM EDT | 2024-01-19 | 34.88 | 33.75 | 37.30 | +2.78 | +8.66% | 10 | 962 | 32.83% |
| MSFT240621C00295000 | 2022-05-27 3:29PM EDT | 2024-06-21 | 40.46 | 38.55 | 43.50 | +9.95 | +32.61% | 60 | 240 | 33.24% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT220603P00295000 | 2022-05-27 1:28PM EDT | 2022-06-03 | 23.65 | 21.05 | 23.75 | -5.85 | -19.83% | 3 | 12 | 61.77% |
| MSFT220610P00295000 | 2022-05-27 2:53PM EDT | 2022-06-10 | 24.40 | 20.80 | 24.05 | -7.08 | -22.49% | 10 | 106 | 44.15% |
| MSFT220617P00295000 | 2022-05-27 3:22PM EDT | 2022-06-17 | 23.80 | 22.10 | 23.65 | -5.60 | -19.05% | 13 | 4,051 | 33.23% |
| MSFT220624P00295000 | 2022-05-24 10:02AM EDT | 2022-06-24 | 36.37 | 22.30 | 24.80 | 0.00 | - | 28 | 31 | 34.20% |
| MSFT220701P00295000 | 2022-05-27 1:20PM EDT | 2022-07-01 | 24.53 | 22.05 | 24.55 | -8.77 | -26.34% | 2 | 25 | 29.45% |
| MSFT220715P00295000 | 2022-05-27 3:58PM EDT | 2022-07-15 | 24.75 | 24.30 | 24.90 | -6.17 | -19.95% | 179 | 2,331 | 26.00% |
| MSFT220819P00295000 | 2022-05-27 10:49AM EDT | 2022-08-19 | 29.20 | 27.75 | 29.00 | -8.28 | -22.09% | 7 | 1,119 | 29.27% |
| MSFT220916P00295000 | 2022-05-27 12:25PM EDT | 2022-09-16 | 31.05 | 29.15 | 30.80 | -3.85 | -11.03% | 2 | 3,141 | 28.61% |
| MSFT221021P00295000 | 2022-05-26 3:35PM EDT | 2022-10-21 | 37.35 | 31.15 | 33.00 | 0.00 | - | 5 | 498 | 28.37% |
| MSFT221118P00295000 | 2022-05-20 12:45PM EDT | 2022-11-18 | 51.56 | 33.05 | 35.25 | 0.00 | - | 2 | 204 | 29.12% |
| MSFT230120P00295000 | 2022-05-27 1:39PM EDT | 2023-01-20 | 37.80 | 35.55 | 37.75 | -7.81 | -17.12% | 254 | 3,226 | 27.90% |
| MSFT230317P00295000 | 2022-05-25 3:15PM EDT | 2023-03-17 | 45.32 | 38.25 | 41.00 | 0.00 | - | 7 | 765 | 28.49% |
| MSFT230616P00295000 | 2022-05-27 2:50PM EDT | 2023-06-16 | 43.79 | 41.65 | 44.30 | -3.76 | -7.91% | 2 | 1,537 | 27.87% |
| MSFT240119P00295000 | 2022-05-23 11:58AM EDT | 2024-01-19 | 56.00 | 46.95 | 50.00 | 0.00 | - | 2 | 1,663 | 26.38% |
| MSFT240621P00295000 | 2022-05-24 1:55PM EDT | 2024-06-21 | 59.80 | 49.10 | 53.45 | 0.00 | - | 4 | 38 | 25.74% |
