拍板:165.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT210416C00165000 | 2021-04-09 9:45AM EDT | 2021-04-16 | 88.90 | 89.65 | 92.15 | +5.36 | +6.42% | 1 | 43 | 143.75% |
| MSFT210521C00165000 | 2021-04-09 12:54PM EDT | 2021-05-21 | 89.61 | 90.45 | 91.80 | +13.16 | +17.21% | 1 | 1 | 62.99% |
| MSFT210618C00165000 | 2021-04-08 12:12PM EDT | 2021-06-18 | 88.09 | 90.55 | 91.95 | 0.00 | - | 1 | 2,192 | 51.15% |
| MSFT210716C00165000 | 2021-04-06 12:18PM EDT | 2021-07-16 | 84.75 | 89.00 | 93.15 | +12.22 | +16.85% | 1 | 120 | 60.82% |
| MSFT210820C00165000 | 2021-03-01 11:14AM EDT | 2021-08-20 | 73.60 | 71.60 | 72.15 | 0.00 | - | 1 | 1 | 0.00% |
| MSFT210917C00165000 | 2021-03-24 2:00PM EDT | 2021-09-17 | 74.05 | 91.10 | 92.40 | 0.00 | - | 100 | 181 | 43.09% |
| MSFT211015C00165000 | 2021-03-24 2:00PM EDT | 2021-10-15 | 74.40 | 89.75 | 94.20 | 0.00 | - | 100 | 104 | 48.00% |
| MSFT220121C00165000 | 2021-04-09 3:54PM EDT | 2022-01-21 | 92.35 | 92.30 | 93.65 | +2.80 | +3.13% | 2 | 5,479 | 37.06% |
| MSFT220318C00165000 | 2021-04-07 11:33AM EDT | 2022-03-18 | 88.04 | 92.70 | 94.25 | 0.00 | - | 1 | 104 | 35.68% |
| MSFT220617C00165000 | 2021-04-01 12:25PM EDT | 2022-06-17 | 80.43 | 91.75 | 96.50 | 0.00 | - | 3 | 204 | 36.83% |
| MSFT220916C00165000 | 2021-04-07 12:52PM EDT | 2022-09-16 | 89.39 | 92.50 | 97.50 | 0.00 | - | 1 | 935 | 35.31% |
| MSFT230120C00165000 | 2021-04-09 9:40AM EDT | 2023-01-20 | 94.10 | 95.75 | 97.60 | +0.81 | +0.87% | 1 | 44 | 31.85% |
| MSFT230317C00165000 | 2021-04-05 11:25AM EDT | 2023-03-17 | 89.85 | 95.05 | 98.85 | 0.00 | - | 1 | 12 | 32.41% |
| MSFT230616C00165000 | 2021-04-07 11:41AM EDT | 2023-06-16 | 91.11 | 96.00 | 100.40 | 0.00 | - | 2 | 6 | 32.55% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT210416P00165000 | 2021-04-09 9:30AM EDT | 2021-04-16 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 3,931 | 134.38% |
| MSFT210423P00165000 | 2021-04-09 10:25AM EDT | 2021-04-23 | 0.02 | 0.00 | 0.02 | 0.00 | - | 29 | 243 | 79.69% |
| MSFT210430P00165000 | 2021-04-09 10:43AM EDT | 2021-04-30 | 0.05 | 0.00 | 0.08 | 0.00 | - | 1 | 532 | 72.27% |
| MSFT210507P00165000 | 2021-04-09 1:15PM EDT | 2021-05-07 | 0.08 | 0.00 | 0.13 | -0.02 | -20.00% | 8 | 34 | 65.04% |
| MSFT210521P00165000 | 2021-04-06 9:57AM EDT | 2021-05-21 | 0.25 | 0.15 | 0.23 | 0.00 | - | 2 | 176 | 59.86% |
| MSFT210618P00165000 | 2021-04-09 3:21PM EDT | 2021-06-18 | 0.42 | 0.36 | 0.45 | -0.07 | -14.29% | 7 | 5,339 | 51.32% |
| MSFT210716P00165000 | 2021-04-08 3:33PM EDT | 2021-07-16 | 0.62 | 0.37 | 0.64 | 0.00 | - | 10 | 1,041 | 46.63% |
| MSFT210820P00165000 | 2021-04-07 3:18PM EDT | 2021-08-20 | 0.99 | 0.83 | 0.98 | 0.00 | - | 20 | 241 | 43.21% |
| MSFT210917P00165000 | 2021-04-09 10:42AM EDT | 2021-09-17 | 1.19 | 1.15 | 1.39 | +0.02 | +1.71% | 2 | 1,418 | 42.14% |
| MSFT211015P00165000 | 2021-04-08 10:04AM EDT | 2021-10-15 | 1.38 | 1.35 | 1.47 | 0.00 | - | 1 | 278 | 39.32% |
| MSFT220121P00165000 | 2021-04-09 3:55PM EDT | 2022-01-21 | 2.58 | 2.50 | 2.68 | -0.08 | -3.01% | 1 | 3,657 | 36.69% |
| MSFT220318P00165000 | 2021-03-30 1:14PM EDT | 2022-03-18 | 5.15 | 3.10 | 3.60 | 0.00 | - | 18 | 589 | 36.29% |
| MSFT220617P00165000 | 2021-04-01 10:47AM EDT | 2022-06-17 | 5.06 | 3.90 | 4.45 | 0.00 | - | 5 | 448 | 34.26% |
| MSFT220916P00165000 | 2021-04-05 10:12AM EDT | 2022-09-16 | 5.48 | 5.15 | 5.65 | 0.00 | - | 3 | 368 | 33.51% |
| MSFT230120P00165000 | 2021-04-07 12:28PM EDT | 2023-01-20 | 6.91 | 6.65 | 7.25 | 0.00 | - | 11 | 393 | 32.68% |
| MSFT230317P00165000 | 2021-03-31 9:55AM EDT | 2023-03-17 | 10.55 | 5.75 | 8.60 | 0.00 | - | 15 | 31 | 33.31% |
| MSFT230616P00165000 | 2021-04-06 9:30AM EDT | 2023-06-16 | 9.01 | 6.80 | 11.30 | 0.00 | - | 1 | 11 | 34.80% |
