拍板:145.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT210416C00145000 | 2021-04-09 2:26PM EDT | 2021-04-16 | 109.90 | 109.60 | 112.15 | +22.85 | +26.25% | 3 | 34 | 170.31% |
| MSFT210423C00145000 | 2021-03-26 3:03PM EDT | 2021-04-23 | 88.94 | 110.05 | 111.75 | 0.00 | - | 44 | 22 | 117.97% |
| MSFT210430C00145000 | 2021-03-31 12:30PM EDT | 2021-04-30 | 91.70 | 110.20 | 111.60 | 0.00 | - | - | 2 | 93.36% |
| MSFT210521C00145000 | 2021-04-09 9:52AM EDT | 2021-05-21 | 108.55 | 110.30 | 111.70 | +3.65 | +3.48% | 4 | 13 | 73.14% |
| MSFT210618C00145000 | 2021-04-07 1:37PM EDT | 2021-06-18 | 105.16 | 110.40 | 111.80 | 0.00 | - | 8 | 2,640 | 60.01% |
| MSFT210716C00145000 | 2021-03-26 11:46AM EDT | 2021-07-16 | 89.51 | 108.80 | 112.95 | 0.00 | - | 1 | 191 | 73.72% |
| MSFT210917C00145000 | 2021-04-01 3:57PM EDT | 2021-09-17 | 98.30 | 110.75 | 112.10 | 0.00 | - | 1 | 76 | 51.27% |
| MSFT220121C00145000 | 2021-04-09 3:37PM EDT | 2022-01-21 | 111.60 | 109.60 | 114.30 | +2.00 | +1.82% | 2 | 1,366 | 48.26% |
| MSFT220318C00145000 | 2020-12-21 3:02PM EDT | 2022-03-18 | 82.80 | 80.50 | 85.50 | 0.00 | - | 1 | 16 | 0.00% |
| MSFT220617C00145000 | 2021-04-09 3:33PM EDT | 2022-06-17 | 112.00 | 110.90 | 115.00 | +4.48 | +4.17% | 60 | 154 | 41.18% |
| MSFT220916C00145000 | 2021-04-08 9:48AM EDT | 2022-09-16 | 110.07 | 110.70 | 115.50 | 0.00 | - | 7 | 409 | 38.63% |
| MSFT230120C00145000 | 2021-04-08 12:25PM EDT | 2023-01-20 | 111.07 | 113.10 | 115.05 | 0.00 | - | 1 | 48 | 33.69% |
| MSFT230317C00145000 | 2021-04-05 12:52PM EDT | 2023-03-17 | 107.85 | 112.00 | 117.00 | 0.00 | - | 4 | 19 | 36.16% |
| MSFT230616C00145000 | 2021-04-07 9:43AM EDT | 2023-06-16 | 107.20 | 113.00 | 117.50 | 0.00 | - | 1 | 3 | 34.87% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT210416P00145000 | 2021-04-07 9:33AM EDT | 2021-04-16 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 813 | 150.00% |
| MSFT210423P00145000 | 2021-03-29 12:01AM EDT | 2021-04-23 | 0.06 | 0.00 | 0.05 | 0.00 | - | - | 2 | 110.16% |
| MSFT210507P00145000 | 2021-03-29 3:32PM EDT | 2021-05-07 | 0.13 | 0.00 | 0.07 | 0.00 | - | - | 4 | 77.34% |
| MSFT210521P00145000 | 2021-04-09 2:34PM EDT | 2021-05-21 | 0.09 | 0.06 | 0.10 | -0.05 | -35.71% | 10 | 202 | 67.97% |
| MSFT210618P00145000 | 2021-04-01 3:21PM EDT | 2021-06-18 | 0.32 | 0.21 | 0.25 | 0.00 | - | 55 | 2,903 | 59.38% |
| MSFT210716P00145000 | 2021-04-05 9:49AM EDT | 2021-07-16 | 0.44 | 0.27 | 0.42 | 0.00 | - | 1 | 439 | 52.98% |
| MSFT210820P00145000 | 2021-04-01 11:59AM EDT | 2021-08-20 | 0.81 | 0.49 | 0.66 | 0.00 | - | 15 | 214 | 50.27% |
| MSFT210917P00145000 | 2021-04-01 2:20PM EDT | 2021-09-17 | 0.95 | 0.73 | 0.93 | 0.00 | - | 31 | 3,848 | 48.50% |
| MSFT211015P00145000 | 2021-04-06 1:17PM EDT | 2021-10-15 | 0.94 | 0.88 | 0.98 | 0.00 | - | 1 | 19 | 45.17% |
| MSFT220121P00145000 | 2021-04-09 12:22PM EDT | 2022-01-21 | 1.67 | 1.49 | 1.78 | -0.09 | -5.11% | 5 | 5,174 | 41.26% |
| MSFT220318P00145000 | 2021-04-08 12:17PM EDT | 2022-03-18 | 2.04 | 1.98 | 2.29 | 0.00 | - | 4 | 374 | 39.92% |
| MSFT220617P00145000 | 2021-03-22 12:27PM EDT | 2022-06-17 | 4.00 | 2.31 | 2.90 | 0.00 | - | 3 | 398 | 37.54% |
| MSFT220916P00145000 | 2021-04-09 1:39PM EDT | 2022-09-16 | 3.40 | 3.20 | 3.60 | -0.01 | -0.29% | 17 | 545 | 36.06% |
| MSFT230120P00145000 | 2021-04-01 12:36PM EDT | 2023-01-20 | 5.15 | 4.15 | 4.70 | 0.00 | - | 18 | 494 | 34.83% |
| MSFT230317P00145000 | 2021-03-17 3:57PM EDT | 2023-03-17 | 6.57 | 4.80 | 6.20 | 0.00 | - | 10 | 2 | 36.30% |
| MSFT230616P00145000 | 2021-04-07 11:35AM EDT | 2023-06-16 | 5.98 | 3.70 | 7.90 | 0.00 | - | - | 1 | 36.95% |
