拍板:150.00
認購期權範圍2021年9月24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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT211015C00150000 | 2021-09-03 3:22PM EDT | 2021-10-15 | 151.80 | 147.95 | 152.00 | 0.00 | - | 39 | 117 | 100.59% |
| MSFT211119C00150000 | 2021-09-03 11:04AM EDT | 2021-11-19 | 152.00 | 148.25 | 152.50 | 0.00 | - | 1 | 3 | 81.45% |
| MSFT211217C00150000 | 2021-08-27 11:45AM EDT | 2021-12-17 | 150.10 | 149.75 | 150.90 | 0.00 | - | 16 | 47 | 66.50% |
| MSFT220121C00150000 | 2021-09-16 1:10PM EDT | 2022-01-21 | 153.00 | 149.90 | 151.05 | 0.00 | - | 2 | 2,047 | 58.94% |
| MSFT220318C00150000 | 2021-09-10 1:51PM EDT | 2022-03-18 | 149.94 | 150.20 | 151.45 | 0.00 | - | 90 | 809 | 52.81% |
| MSFT220414C00150000 | 2021-09-17 11:10AM EDT | 2022-04-14 | 151.65 | 150.40 | 151.85 | -1.50 | -0.98% | 8 | 10 | 51.76% |
| MSFT220617C00150000 | 2021-09-15 2:44PM EDT | 2022-06-17 | 155.50 | 150.80 | 152.35 | 0.00 | - | 5 | 501 | 51.95% |
| MSFT220916C00150000 | 2021-09-17 10:14AM EDT | 2022-09-16 | 153.80 | 151.00 | 153.75 | -1.68 | -1.08% | 1 | 802 | 49.95% |
| MSFT230120C00150000 | 2021-09-17 3:46PM EDT | 2023-01-20 | 153.00 | 150.00 | 155.00 | -3.50 | -2.24% | 2 | 508 | 46.27% |
| MSFT230317C00150000 | 2021-08-30 11:02AM EDT | 2023-03-17 | 155.00 | 150.00 | 155.00 | 0.00 | - | 1 | 48 | 43.82% |
| MSFT230616C00150000 | 2021-09-17 1:37PM EDT | 2023-06-16 | 156.00 | 150.50 | 155.50 | +1.79 | +1.16% | 2 | 128 | 41.61% |
認沽盤範圍2021年9月24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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT211015P00150000 | 2021-09-16 3:46PM EDT | 2021-10-15 | 0.02 | 0.02 | 0.05 | 0.00 | - | 1 | 2,513 | 89.84% |
| MSFT211119P00150000 | 2021-09-10 3:55PM EDT | 2021-11-19 | 0.18 | 0.19 | 0.27 | -0.09 | -33.33% | 6 | 212 | 73.05% |
| MSFT211217P00150000 | 2021-09-17 3:19PM EDT | 2021-12-17 | 0.40 | 0.39 | 0.42 | +0.04 | +11.11% | 8 | 182 | 65.48% |
| MSFT220121P00150000 | 2021-09-17 1:19PM EDT | 2022-01-21 | 0.70 | 0.67 | 0.79 | +0.06 | +9.38% | 85 | 10,437 | 60.82% |
| MSFT220318P00150000 | 2021-09-16 3:37PM EDT | 2022-03-18 | 1.10 | 1.16 | 1.30 | 0.00 | - | 15 | 2,855 | 55.35% |
| MSFT220414P00150000 | 2021-09-16 2:32PM EDT | 2022-04-14 | 1.31 | 1.40 | 1.53 | 0.00 | - | 10 | 41 | 53.36% |
| MSFT220617P00150000 | 2021-09-17 3:21PM EDT | 2022-06-17 | 2.00 | 1.97 | 2.13 | +0.15 | +8.11% | 22 | 4,318 | 50.32% |
| MSFT220916P00150000 | 2021-09-17 12:39PM EDT | 2022-09-16 | 2.75 | 2.65 | 2.99 | +0.17 | +6.59% | 3 | 1,747 | 46.96% |
| MSFT230120P00150000 | 2021-09-17 11:30AM EDT | 2023-01-20 | 3.25 | 3.20 | 3.65 | +0.23 | +7.62% | 20 | 3,528 | 42.43% |
| MSFT230317P00150000 | 2021-09-15 1:14PM EDT | 2023-03-17 | 3.55 | 2.58 | 6.50 | 0.00 | - | 2 | 521 | 46.88% |
| MSFT230616P00150000 | 2021-09-16 11:55AM EDT | 2023-06-16 | 4.40 | 2.90 | 6.50 | 0.00 | - | 20 | 325 | 43.40% |
