拍板:150.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT210618C00150000 | 2021-06-10 2:59PM EDT | 2021-06-18 | 106.85 | 105.40 | 110.05 | 0.00 | - | 24 | 215 | 263.77% |
| MSFT210716C00150000 | 2021-06-10 2:59PM EDT | 2021-07-16 | 106.85 | 105.80 | 110.10 | 0.00 | - | 20 | 20 | 67.19% |
| MSFT210820C00150000 | 2021-05-27 1:51PM EDT | 2021-08-20 | 100.65 | 105.70 | 110.30 | 0.00 | - | 1 | 20 | 50.88% |
| MSFT210917C00150000 | 2021-06-11 1:51PM EDT | 2021-09-17 | 107.50 | 105.80 | 108.45 | +12.87 | +13.60% | 22 | 318 | 54.13% |
| MSFT211015C00150000 | 2021-06-08 2:59PM EDT | 2021-10-15 | 103.90 | 105.85 | 110.50 | 0.00 | - | 2 | 464 | 64.99% |
| MSFT211119C00150000 | 2021-05-18 1:33PM EDT | 2021-11-19 | 96.45 | 106.90 | 110.50 | 0.00 | - | - | 75 | 57.48% |
| MSFT220121C00150000 | 2021-06-11 2:31PM EDT | 2022-01-21 | 108.35 | 106.85 | 110.00 | +0.60 | +0.56% | 12 | 2,383 | 46.34% |
| MSFT220318C00150000 | 2021-05-26 1:18PM EDT | 2022-03-18 | 102.60 | 106.95 | 111.25 | 0.00 | - | 1 | 75 | 46.44% |
| MSFT220617C00150000 | 2021-06-07 9:57AM EDT | 2022-06-17 | 104.05 | 104.75 | 114.35 | 0.00 | - | 1 | 456 | 48.69% |
| MSFT220916C00150000 | 2021-06-08 2:12PM EDT | 2022-09-16 | 105.25 | 105.20 | 114.40 | 0.00 | - | 2 | 752 | 43.74% |
| MSFT230120C00150000 | 2021-06-10 2:14PM EDT | 2023-01-20 | 110.04 | 105.90 | 115.60 | 0.00 | - | 1 | 417 | 40.97% |
| MSFT230317C00150000 | 2021-06-07 10:52AM EDT | 2023-03-17 | 106.00 | 106.25 | 114.90 | 0.00 | - | 1 | 49 | 37.93% |
| MSFT230616C00150000 | 2021-06-11 1:57PM EDT | 2023-06-16 | 110.74 | 105.25 | 111.80 | -0.74 | -0.66% | 6 | 58 | 29.81% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT210618P00150000 | 2021-06-08 12:16PM EDT | 2021-06-18 | 0.01 | 0.00 | 0.01 | 0.00 | - | 8 | 4,986 | 118.75% |
| MSFT210625P00150000 | 2021-05-21 11:48AM EDT | 2021-06-25 | 0.10 | 0.00 | 0.52 | 0.00 | - | 5 | 5 | 127.54% |
| MSFT210702P00150000 | 2021-06-02 12:46PM EDT | 2021-07-02 | 0.05 | 0.00 | 0.52 | 0.00 | - | 2 | 5 | 104.10% |
| MSFT210716P00150000 | 2021-06-07 3:11PM EDT | 2021-07-16 | 0.04 | 0.00 | 0.05 | 0.00 | - | 163 | 1,121 | 61.72% |
| MSFT210723P00150000 | 2021-06-10 12:34PM EDT | 2021-07-23 | 0.08 | 0.01 | 0.09 | 0.00 | - | 18 | 150 | 60.35% |
| MSFT210820P00150000 | 2021-06-09 3:42PM EDT | 2021-08-20 | 0.20 | 0.12 | 0.28 | 0.00 | - | 20 | 951 | 55.03% |
| MSFT210917P00150000 | 2021-06-08 10:43AM EDT | 2021-09-17 | 0.37 | 0.29 | 0.35 | 0.00 | - | 2 | 1,169 | 50.34% |
| MSFT211015P00150000 | 2021-06-09 3:51PM EDT | 2021-10-15 | 0.54 | 0.40 | 0.56 | 0.00 | - | 7 | 196 | 47.78% |
| MSFT211119P00150000 | 2021-06-07 12:28PM EDT | 2021-11-19 | 0.84 | 0.61 | 0.80 | 0.00 | - | 70 | 308 | 44.95% |
| MSFT220121P00150000 | 2021-06-11 1:40PM EDT | 2022-01-21 | 1.20 | 1.00 | 1.21 | -0.05 | -4.00% | 48 | 8,342 | 41.20% |
| MSFT220318P00150000 | 2021-06-09 1:26PM EDT | 2022-03-18 | 1.71 | 1.42 | 1.68 | 0.00 | - | 13 | 466 | 39.44% |
| MSFT220617P00150000 | 2021-06-10 12:01PM EDT | 2022-06-17 | 2.49 | 1.00 | 10.00 | 0.00 | - | 25 | 3,851 | 56.56% |
| MSFT220916P00150000 | 2021-06-10 3:56PM EDT | 2022-09-16 | 3.08 | 1.20 | 10.00 | 0.00 | - | 5 | 1,588 | 50.68% |
| MSFT230120P00150000 | 2021-06-10 2:31PM EDT | 2023-01-20 | 4.20 | 3.50 | 4.10 | 0.00 | - | 22 | 3,146 | 33.84% |
| MSFT230317P00150000 | 2021-06-10 2:29PM EDT | 2023-03-17 | 5.32 | 0.62 | 6.60 | 0.00 | - | 3 | 538 | 37.24% |
| MSFT230616P00150000 | 2021-06-09 10:20AM EDT | 2023-06-16 | 6.00 | 4.35 | 9.50 | 0.00 | - | 3 | 172 | 39.45% |
