拍板:160.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT210618C00160000 | 2021-06-11 11:58AM EDT | 2021-06-18 | 97.16 | 95.45 | 98.50 | +2.06 | +2.17% | 2 | 171 | 183.98% |
| MSFT210625C00160000 | 2021-05-28 1:38PM EDT | 2021-06-25 | 91.02 | 95.40 | 100.00 | 0.00 | - | 1 | 1 | 166.92% |
| MSFT210702C00160000 | 2021-06-08 12:29PM EDT | 2021-07-02 | 93.15 | 95.40 | 100.10 | 0.00 | - | - | 7 | 137.79% |
| MSFT210716C00160000 | 2021-06-11 11:31AM EDT | 2021-07-16 | 98.20 | 95.55 | 100.10 | +8.51 | +9.49% | 2 | 6 | 106.71% |
| MSFT210820C00160000 | 2021-06-07 10:45AM EDT | 2021-08-20 | 92.50 | 95.90 | 100.40 | 0.00 | - | 9 | 28 | 50.83% |
| MSFT210917C00160000 | 2021-06-11 1:38PM EDT | 2021-09-17 | 97.50 | 96.55 | 98.55 | +12.40 | +14.57% | 25 | 600 | 49.81% |
| MSFT211015C00160000 | 2021-06-09 12:32PM EDT | 2021-10-15 | 95.40 | 96.00 | 100.60 | 0.00 | - | 2 | 184 | 59.10% |
| MSFT211119C00160000 | 2021-06-04 10:31AM EDT | 2021-11-19 | 91.23 | 96.25 | 100.95 | 0.00 | - | 1 | 18 | 53.93% |
| MSFT220121C00160000 | 2021-06-11 12:51PM EDT | 2022-01-21 | 98.50 | 97.50 | 101.30 | +0.30 | +0.31% | 2 | 1,865 | 47.04% |
| MSFT220318C00160000 | 2021-05-28 3:57PM EDT | 2022-03-18 | 92.13 | 97.35 | 101.60 | 0.00 | - | 2 | 208 | 43.04% |
| MSFT220617C00160000 | 2021-06-03 11:54AM EDT | 2022-06-17 | 88.35 | 95.30 | 104.90 | 0.00 | - | 1 | 239 | 45.36% |
| MSFT220916C00160000 | 2021-06-08 9:30AM EDT | 2022-09-16 | 100.15 | 95.95 | 102.00 | +1.61 | +1.63% | 1 | 1,048 | 34.47% |
| MSFT230120C00160000 | 2021-06-10 11:34AM EDT | 2023-01-20 | 101.28 | 96.90 | 106.40 | 0.00 | - | 2 | 1,217 | 38.52% |
| MSFT230317C00160000 | 2021-06-08 12:46PM EDT | 2023-03-17 | 100.66 | 97.15 | 105.70 | 0.00 | - | 4 | 53 | 35.71% |
| MSFT230616C00160000 | 2021-06-09 2:15PM EDT | 2023-06-16 | 102.62 | 98.25 | 107.75 | 0.00 | - | 1 | 42 | 36.35% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT210618P00160000 | 2021-06-11 9:33AM EDT | 2021-06-18 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 6,434 | 106.25% |
| MSFT210625P00160000 | 2021-05-25 9:49AM EDT | 2021-06-25 | 0.07 | 0.00 | 0.52 | 0.00 | - | - | 3 | 113.87% |
| MSFT210702P00160000 | 2021-06-10 12:51PM EDT | 2021-07-02 | 0.01 | 0.00 | 0.05 | 0.00 | - | 4 | 39 | 70.70% |
| MSFT210716P00160000 | 2021-06-11 3:27PM EDT | 2021-07-16 | 0.04 | 0.01 | 0.11 | -0.02 | -33.33% | 2 | 1,509 | 59.96% |
| MSFT210723P00160000 | 2021-06-07 10:28AM EDT | 2021-07-23 | 1.11 | 0.03 | 0.11 | 0.00 | - | - | 0 | 55.66% |
| MSFT210820P00160000 | 2021-06-09 3:57PM EDT | 2021-08-20 | 0.26 | 0.26 | 0.32 | -0.05 | -16.13% | 1 | 310 | 51.71% |
| MSFT210917P00160000 | 2021-06-09 2:31PM EDT | 2021-09-17 | 0.48 | 0.42 | 0.44 | 0.00 | - | 29 | 4,062 | 46.58% |
| MSFT211015P00160000 | 2021-06-11 3:18PM EDT | 2021-10-15 | 0.58 | 0.52 | 0.64 | -0.08 | -12.12% | 4 | 867 | 43.75% |
| MSFT211119P00160000 | 2021-06-08 1:57PM EDT | 2021-11-19 | 1.00 | 0.81 | 0.97 | 0.00 | - | 10 | 25 | 41.75% |
| MSFT220121P00160000 | 2021-06-11 9:49AM EDT | 2022-01-21 | 1.49 | 1.19 | 1.47 | -0.01 | -0.67% | 109 | 8,426 | 38.50% |
| MSFT220318P00160000 | 2021-06-01 10:18AM EDT | 2022-03-18 | 2.56 | 1.76 | 2.48 | 0.00 | - | 1 | 1,066 | 38.81% |
| MSFT220617P00160000 | 2021-06-09 11:30AM EDT | 2022-06-17 | 3.10 | 2.71 | 2.98 | 0.00 | - | 1 | 2,464 | 35.31% |
| MSFT220916P00160000 | 2021-06-10 12:19PM EDT | 2022-09-16 | 3.88 | 3.25 | 3.85 | 0.00 | - | 12 | 1,852 | 33.89% |
| MSFT230120P00160000 | 2021-06-09 12:51PM EDT | 2023-01-20 | 5.34 | 4.50 | 5.05 | 0.00 | - | 2 | 2,224 | 32.50% |
| MSFT230317P00160000 | 2021-05-12 10:05AM EDT | 2023-03-17 | 7.70 | 5.00 | 7.90 | 0.00 | - | 10 | 577 | 35.89% |
| MSFT230616P00160000 | 2021-06-07 11:55AM EDT | 2023-06-16 | 7.52 | 2.78 | 10.00 | 0.00 | - | 10 | 289 | 36.59% |
