拍板:140.00
認購期權範圍2021年4月16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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT210416C00140000 | 2021-04-09 3:45PM EDT | 2021-04-16 | 114.85 | 114.60 | 117.15 | +4.95 | +4.50% | 10 | 19 | 179.69% |
| MSFT210507C00140000 | 2021-04-09 3:45PM EDT | 2021-05-07 | 115.06 | 115.20 | 116.60 | +13.56 | +13.36% | 32 | 1 | 84.38% |
| MSFT210521C00140000 | 2021-04-08 10:16AM EDT | 2021-05-21 | 114.09 | 115.30 | 116.70 | 0.00 | - | 1 | 20 | 77.25% |
| MSFT210618C00140000 | 2021-04-08 3:48PM EDT | 2021-06-18 | 113.50 | 115.40 | 116.75 | 0.00 | - | 24 | 1,283 | 62.40% |
| MSFT210716C00140000 | 2021-04-07 2:56PM EDT | 2021-07-16 | 110.50 | 113.80 | 117.95 | 0.00 | - | 9 | 700 | 77.55% |
| MSFT210820C00140000 | 2021-02-25 11:18AM EDT | 2021-08-20 | 94.49 | 96.55 | 98.20 | 0.00 | - | - | 1 | 0.00% |
| MSFT210917C00140000 | 2021-04-06 9:34AM EDT | 2021-09-17 | 107.77 | 115.65 | 116.90 | +10.27 | +10.53% | 2 | 399 | 52.22% |
| MSFT211015C00140000 | 2021-04-06 9:34AM EDT | 2021-10-15 | 107.92 | 114.20 | 118.50 | 0.00 | - | 150 | 158 | 58.63% |
| MSFT220121C00140000 | 2021-04-08 3:01PM EDT | 2022-01-21 | 114.34 | 114.50 | 119.00 | 0.00 | - | 2 | 1,370 | 49.54% |
| MSFT220318C00140000 | 2021-04-01 12:36PM EDT | 2022-03-18 | 102.55 | 114.75 | 119.50 | 0.00 | - | 3 | 46 | 47.04% |
| MSFT220617C00140000 | 2021-03-24 10:38AM EDT | 2022-06-17 | 98.50 | 115.00 | 120.00 | 0.00 | - | 6 | 288 | 43.24% |
| MSFT220916C00140000 | 2021-04-05 2:21PM EDT | 2022-09-16 | 112.25 | 115.50 | 120.00 | 0.00 | - | 6 | 729 | 39.30% |
| MSFT230120C00140000 | 2021-04-08 3:01PM EDT | 2023-01-20 | 115.84 | 116.00 | 121.00 | 0.00 | - | 1 | 88 | 37.48% |
| MSFT230317C00140000 | 2021-04-05 1:41PM EDT | 2023-03-17 | 112.58 | 116.50 | 121.50 | 0.00 | - | 1 | 6 | 36.96% |
| MSFT230616C00140000 | 2021-04-07 3:46PM EDT | 2023-06-16 | 113.37 | 117.00 | 121.50 | 0.00 | - | 4 | 12 | 34.78% |
認沽盤範圍2021年4月16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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT210416P00140000 | 2021-04-01 12:34PM EDT | 2021-04-16 | 0.01 | 0.00 | 0.04 | 0.00 | - | 21 | 1,128 | 176.56% |
| MSFT210423P00140000 | 2021-03-29 10:56AM EDT | 2021-04-23 | 0.07 | 0.00 | 0.05 | 0.00 | - | 10 | 250 | 116.41% |
| MSFT210430P00140000 | 2021-04-01 11:14AM EDT | 2021-04-30 | 0.10 | 0.00 | 0.06 | 0.00 | - | 50 | 90 | 94.14% |
| MSFT210507P00140000 | 2021-03-29 9:32AM EDT | 2021-05-07 | 0.18 | 0.00 | 0.06 | 0.00 | - | - | 3 | 80.47% |
| MSFT210514P00140000 | 2021-04-09 11:32AM EDT | 2021-05-14 | 0.05 | 0.00 | 0.10 | +0.05 | - | 1 | 0 | 75.00% |
| MSFT210521P00140000 | 2021-04-08 3:50PM EDT | 2021-05-21 | 0.07 | 0.07 | 0.11 | 0.00 | - | 3 | 566 | 72.85% |
| MSFT210618P00140000 | 2021-04-09 9:57AM EDT | 2021-06-18 | 0.22 | 0.17 | 0.27 | -0.01 | -4.35% | 2 | 5,449 | 62.35% |
| MSFT210716P00140000 | 2021-04-09 10:43AM EDT | 2021-07-16 | 0.35 | 0.25 | 0.38 | 0.00 | - | 1 | 377 | 55.18% |
| MSFT210820P00140000 | 2021-04-06 11:58AM EDT | 2021-08-20 | 0.60 | 0.47 | 0.59 | 0.00 | - | 3 | 484 | 51.12% |
| MSFT210917P00140000 | 2021-04-08 3:54PM EDT | 2021-09-17 | 0.68 | 0.68 | 0.96 | 0.00 | - | 5 | 993 | 51.40% |
| MSFT211015P00140000 | 2021-03-18 3:57PM EDT | 2021-10-15 | 1.55 | 0.74 | 0.89 | 0.00 | - | 1 | 252 | 46.75% |
| MSFT220121P00140000 | 2021-04-09 3:55PM EDT | 2022-01-21 | 1.53 | 1.47 | 1.55 | -0.03 | -1.92% | 31 | 6,313 | 42.18% |
| MSFT220318P00140000 | 2021-04-01 3:32PM EDT | 2022-03-18 | 2.17 | 1.78 | 2.06 | 0.00 | - | 5 | 447 | 40.99% |
| MSFT220617P00140000 | 2021-04-07 1:43PM EDT | 2022-06-17 | 2.34 | 2.10 | 2.91 | 0.00 | - | 10 | 334 | 39.49% |
| MSFT220916P00140000 | 2021-04-05 12:46PM EDT | 2022-09-16 | 2.97 | 2.50 | 3.25 | 0.00 | - | 3 | 536 | 36.90% |
| MSFT230120P00140000 | 2021-04-08 10:59AM EDT | 2023-01-20 | 3.84 | 3.90 | 4.15 | 0.00 | - | 10 | 486 | 35.32% |
| MSFT230317P00140000 | 2021-03-18 1:10PM EDT | 2023-03-17 | 7.20 | 4.25 | 4.75 | 0.00 | - | 4 | 4 | 35.19% |
