拍板:160.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT211015C00160000 | 2021-09-17 3:46PM EDT | 2021-10-15 | 140.20 | 137.80 | 142.00 | -1.45 | -1.02% | 32 | 64 | 80.47% |
| MSFT211119C00160000 | 2021-08-17 1:34PM EDT | 2021-11-19 | 132.63 | 139.75 | 140.75 | 0.00 | - | 17 | 0 | 71.44% |
| MSFT211217C00160000 | 2021-09-17 9:36AM EDT | 2021-12-17 | 143.25 | 139.85 | 141.00 | +2.50 | +1.78% | 4 | 32 | 62.77% |
| MSFT220121C00160000 | 2021-09-16 11:21AM EDT | 2022-01-21 | 142.08 | 140.05 | 141.20 | 0.00 | - | 7 | 2,050 | 55.98% |
| MSFT220318C00160000 | 2021-09-17 11:07AM EDT | 2022-03-18 | 141.68 | 140.50 | 141.85 | -2.52 | -1.75% | 1 | 258 | 51.28% |
| MSFT220414C00160000 | 2021-09-17 10:19AM EDT | 2022-04-14 | 142.75 | 140.70 | 142.10 | +1.55 | +1.10% | 2 | 99 | 53.36% |
| MSFT220617C00160000 | 2021-09-16 10:52AM EDT | 2022-06-17 | 143.00 | 141.15 | 142.70 | 0.00 | - | 1 | 255 | 49.23% |
| MSFT220916C00160000 | 2021-09-02 11:15AM EDT | 2022-09-16 | 144.98 | 141.15 | 144.20 | 0.00 | - | 3 | 1,198 | 47.31% |
| MSFT230120C00160000 | 2021-09-17 3:13PM EDT | 2023-01-20 | 142.50 | 142.60 | 145.50 | -1.25 | -0.87% | 1 | 1,888 | 43.77% |
| MSFT230317C00160000 | 2021-08-31 3:23PM EDT | 2023-03-17 | 148.50 | 141.00 | 145.50 | 0.00 | - | 1 | 52 | 41.46% |
| MSFT230616C00160000 | 2021-09-17 1:24PM EDT | 2023-06-16 | 144.00 | 141.50 | 146.50 | -3.00 | -2.04% | 1 | 145 | 40.24% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT211001P00160000 | 2021-08-27 10:44AM EDT | 2021-10-01 | 0.02 | 0.00 | 0.02 | 0.00 | - | 2 | 0 | 106.25% |
| MSFT211008P00160000 | 2021-08-30 2:25PM EDT | 2021-10-08 | 0.05 | 0.00 | 0.04 | 0.00 | - | - | 5 | 90.63% |
| MSFT211015P00160000 | 2021-09-17 12:59PM EDT | 2021-10-15 | 0.03 | 0.01 | 0.06 | -0.01 | -25.00% | 5 | 975 | 82.03% |
| MSFT211119P00160000 | 2021-09-16 10:42AM EDT | 2021-11-19 | 0.27 | 0.26 | 0.35 | 0.00 | - | 20 | 380 | 69.34% |
| MSFT211217P00160000 | 2021-09-17 2:05PM EDT | 2021-12-17 | 0.54 | 0.51 | 0.60 | +0.04 | +8.00% | 2 | 81 | 62.84% |
| MSFT220121P00160000 | 2021-09-17 12:07PM EDT | 2022-01-21 | 0.89 | 0.83 | 0.95 | +0.04 | +4.71% | 2 | 8,579 | 57.64% |
| MSFT220318P00160000 | 2021-09-15 10:11AM EDT | 2022-03-18 | 1.35 | 1.39 | 1.53 | 0.00 | - | 25 | 1,334 | 52.47% |
| MSFT220617P00160000 | 2021-09-16 12:28PM EDT | 2022-06-17 | 2.21 | 2.31 | 2.51 | 0.00 | - | 30 | 4,057 | 47.94% |
| MSFT220916P00160000 | 2021-09-16 12:57PM EDT | 2022-09-16 | 3.05 | 3.15 | 3.50 | 0.00 | - | 1 | 1,870 | 44.87% |
| MSFT230120P00160000 | 2021-09-02 10:30AM EDT | 2023-01-20 | 3.78 | 1.50 | 6.50 | 0.00 | - | 300 | 2,011 | 45.68% |
| MSFT230317P00160000 | 2021-09-03 2:16PM EDT | 2023-03-17 | 4.25 | 2.50 | 7.00 | 0.00 | - | 1 | 511 | 44.24% |
| MSFT230616P00160000 | 2021-08-30 10:58AM EDT | 2023-06-16 | 4.85 | 3.00 | 8.00 | 0.00 | - | 2 | 503 | 42.68% |
