拍板:145.00
認購期權範圍2021年6月18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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT210618C00145000 | 2021-06-10 3:22PM EDT | 2021-06-18 | 111.56 | 110.40 | 115.00 | 0.00 | - | 2 | 52 | 276.07% |
| MSFT210625C00145000 | 2021-05-21 3:30PM EDT | 2021-06-25 | 100.80 | 110.40 | 115.00 | 0.00 | - | 8 | 8 | 195.21% |
| MSFT210716C00145000 | 2021-06-10 11:05AM EDT | 2021-07-16 | 110.10 | 110.40 | 115.10 | 0.00 | - | 6 | 9 | 124.78% |
| MSFT210820C00145000 | 2021-06-04 10:29AM EDT | 2021-08-20 | 105.65 | 110.65 | 115.30 | 0.00 | - | 6 | 18 | 52.15% |
| MSFT210917C00145000 | 2021-06-11 1:31PM EDT | 2021-09-17 | 112.30 | 111.40 | 113.40 | +10.63 | +10.46% | 22 | 76 | 56.25% |
| MSFT211015C00145000 | 2021-05-18 1:31PM EDT | 2021-10-15 | 101.15 | 110.85 | 115.25 | 0.00 | - | - | 156 | 66.75% |
| MSFT211119C00145000 | 2021-05-18 12:27PM EDT | 2021-11-19 | 101.18 | 111.00 | 115.50 | 0.00 | - | - | 62 | 60.46% |
| MSFT220121C00145000 | 2021-06-10 12:18PM EDT | 2022-01-21 | 112.90 | 113.50 | 115.75 | 0.00 | - | 2 | 1,589 | 52.41% |
| MSFT220318C00145000 | 2020-12-21 3:02PM EDT | 2022-03-18 | 82.80 | 80.50 | 85.50 | 0.00 | - | 1 | 16 | 0.00% |
| MSFT220617C00145000 | 2021-06-03 3:43PM EDT | 2022-06-17 | 102.50 | 109.45 | 119.15 | 0.00 | - | 2 | 155 | 50.57% |
| MSFT220916C00145000 | 2021-06-10 12:08PM EDT | 2022-09-16 | 113.55 | 109.85 | 119.00 | 0.00 | - | 1 | 402 | 44.97% |
| MSFT230120C00145000 | 2021-06-11 10:10AM EDT | 2023-01-20 | 115.75 | 110.45 | 120.15 | +11.82 | +11.37% | 1 | 50 | 42.10% |
| MSFT230317C00145000 | 2021-04-28 11:59AM EDT | 2023-03-17 | 111.35 | 106.00 | 110.50 | 0.00 | - | 2 | 25 | 0.00% |
| MSFT230616C00145000 | 2021-06-08 9:40AM EDT | 2023-06-16 | 115.90 | 111.25 | 119.90 | 0.00 | - | 1 | 6 | 37.22% |
認沽盤範圍2021年6月18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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT210618P00145000 | 2021-06-08 11:17AM EDT | 2021-06-18 | 0.03 | 0.00 | 0.10 | 0.00 | - | 1 | 3,071 | 156.25% |
| MSFT210625P00145000 | 2021-05-27 9:30AM EDT | 2021-06-25 | 0.04 | 0.00 | 0.25 | 0.00 | - | 3 | 174 | 122.46% |
| MSFT210702P00145000 | 2021-05-24 11:19AM EDT | 2021-07-02 | 0.04 | 0.00 | 0.06 | 0.00 | - | 8 | 14 | 85.94% |
| MSFT210716P00145000 | 2021-06-09 11:25AM EDT | 2021-07-16 | 0.06 | 0.00 | 0.08 | 0.00 | - | 13 | 1,081 | 68.36% |
| MSFT210820P00145000 | 2021-06-10 3:11PM EDT | 2021-08-20 | 0.16 | 0.08 | 0.25 | 0.00 | - | 1 | 514 | 56.69% |
| MSFT210917P00145000 | 2021-06-03 9:44AM EDT | 2021-09-17 | 0.30 | 0.23 | 0.31 | -0.14 | -31.82% | 3 | 3,850 | 51.17% |
| MSFT211015P00145000 | 2021-06-08 3:06PM EDT | 2021-10-15 | 0.46 | 0.35 | 0.51 | 0.00 | - | 2 | 87 | 49.66% |
| MSFT220121P00145000 | 2021-06-11 12:56PM EDT | 2022-01-21 | 1.09 | 1.00 | 1.10 | +0.02 | +1.87% | 319 | 5,958 | 42.63% |
| MSFT220318P00145000 | 2021-06-09 3:43PM EDT | 2022-03-18 | 1.56 | 1.19 | 1.53 | 0.00 | - | 6 | 415 | 40.72% |
| MSFT220617P00145000 | 2021-05-28 9:53AM EDT | 2022-06-17 | 2.43 | 1.51 | 2.60 | 0.00 | - | 25 | 513 | 39.82% |
| MSFT220916P00145000 | 2021-06-08 9:50AM EDT | 2022-09-16 | 2.75 | 1.60 | 10.00 | 0.00 | - | 5 | 532 | 53.06% |
| MSFT230120P00145000 | 2021-06-07 3:33PM EDT | 2023-01-20 | 3.90 | 3.15 | 3.70 | 0.00 | - | 29 | 632 | 34.58% |
| MSFT230317P00145000 | 2021-05-19 3:22PM EDT | 2023-03-17 | 5.90 | 0.12 | 8.15 | 0.00 | - | 1 | 10 | 41.85% |
| MSFT230616P00145000 | 2021-06-11 12:20PM EDT | 2023-06-16 | 4.15 | 0.86 | 8.90 | -1.85 | -30.83% | 20 | 13 | 40.37% |
