拍板:165.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT210618C00165000 | 2021-06-09 2:21PM EDT | 2021-06-18 | 91.60 | 90.40 | 95.05 | 0.00 | - | 2 | 34 | 224.71% |
| MSFT210625C00165000 | 2021-05-28 9:51AM EDT | 2021-06-25 | 86.37 | 90.40 | 95.00 | 0.00 | - | 1 | 1 | 158.01% |
| MSFT210716C00165000 | 2021-06-09 2:16PM EDT | 2021-07-16 | 89.98 | 90.50 | 95.10 | 0.00 | - | 1 | 40 | 101.05% |
| MSFT210820C00165000 | 2021-06-10 9:50AM EDT | 2021-08-20 | 91.35 | 90.80 | 95.45 | 0.00 | - | 12 | 248 | 74.06% |
| MSFT210917C00165000 | 2021-06-11 3:58PM EDT | 2021-09-17 | 93.35 | 90.80 | 93.60 | +10.95 | +13.29% | 18 | 236 | 47.63% |
| MSFT211015C00165000 | 2021-05-18 12:23PM EDT | 2021-10-15 | 81.15 | 92.05 | 95.70 | 0.00 | - | 23 | 203 | 56.52% |
| MSFT211119C00165000 | 2021-05-18 12:16PM EDT | 2021-11-19 | 81.75 | 91.80 | 96.05 | 0.00 | - | - | 6 | 51.55% |
| MSFT220121C00165000 | 2021-06-11 3:02PM EDT | 2022-01-21 | 93.89 | 91.85 | 95.00 | +3.39 | +3.75% | 5 | 5,437 | 39.47% |
| MSFT220318C00165000 | 2021-04-30 11:25AM EDT | 2022-03-18 | 88.19 | 85.00 | 89.35 | 0.00 | - | 1 | 103 | 0.00% |
| MSFT220617C00165000 | 2021-06-02 9:31AM EDT | 2022-06-17 | 86.90 | 90.65 | 100.35 | 0.00 | - | 2 | 201 | 44.07% |
| MSFT220916C00165000 | 2021-06-08 9:30AM EDT | 2022-09-16 | 94.05 | 91.35 | 100.55 | 0.00 | - | 1 | 933 | 39.86% |
| MSFT230120C00165000 | 2021-06-03 1:58PM EDT | 2023-01-20 | 86.19 | 92.45 | 102.00 | 0.00 | - | 2 | 47 | 37.60% |
| MSFT230317C00165000 | 2021-04-29 10:55AM EDT | 2023-03-17 | 92.00 | 88.85 | 93.00 | 0.00 | - | 2 | 42 | 13.60% |
| MSFT230616C00165000 | 2021-05-12 12:36PM EDT | 2023-06-16 | 98.39 | 94.55 | 103.70 | 0.00 | - | 26 | 33 | 35.88% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT210618P00165000 | 2021-06-08 2:03PM EDT | 2021-06-18 | 0.01 | 0.00 | 0.01 | 0.00 | - | 12 | 5,053 | 100.00% |
| MSFT210625P00165000 | 2021-05-28 3:05PM EDT | 2021-06-25 | 0.05 | 0.00 | 0.26 | 0.00 | - | 1 | 25 | 97.66% |
| MSFT210702P00165000 | 2021-06-10 1:04PM EDT | 2021-07-02 | 0.01 | 0.00 | 0.07 | 0.00 | - | 10 | 33 | 68.75% |
| MSFT210716P00165000 | 2021-06-11 1:31PM EDT | 2021-07-16 | 0.05 | 0.03 | 0.13 | -0.04 | -44.44% | 21 | 1,585 | 58.20% |
| MSFT210820P00165000 | 2021-06-11 3:44PM EDT | 2021-08-20 | 0.28 | 0.21 | 0.37 | -0.04 | -12.50% | 4 | 541 | 50.59% |
| MSFT210917P00165000 | 2021-06-10 3:55PM EDT | 2021-09-17 | 0.52 | 0.44 | 0.50 | 0.00 | - | 40 | 1,617 | 44.87% |
| MSFT211015P00165000 | 2021-06-09 3:42PM EDT | 2021-10-15 | 0.76 | 0.58 | 0.71 | 0.00 | - | 23 | 301 | 42.07% |
| MSFT211119P00165000 | 2021-06-10 11:08AM EDT | 2021-11-19 | 1.14 | 0.88 | 1.08 | 0.00 | - | 8 | 101 | 40.28% |
| MSFT220121P00165000 | 2021-06-11 2:57PM EDT | 2022-01-21 | 1.62 | 1.26 | 1.63 | -0.23 | -12.43% | 8 | 3,742 | 37.24% |
| MSFT220318P00165000 | 2021-06-04 10:51AM EDT | 2022-03-18 | 2.39 | 1.99 | 2.27 | 0.00 | - | 2 | 593 | 35.96% |
| MSFT220617P00165000 | 2021-06-11 3:15PM EDT | 2022-06-17 | 3.25 | 3.05 | 3.35 | -0.80 | -19.75% | 1 | 534 | 34.52% |
| MSFT220916P00165000 | 2021-06-10 3:56PM EDT | 2022-09-16 | 4.27 | 3.80 | 4.25 | 0.00 | - | 2 | 510 | 33.07% |
| MSFT230120P00165000 | 2021-06-09 1:32PM EDT | 2023-01-20 | 5.90 | 4.95 | 5.65 | 0.00 | - | 84 | 530 | 31.96% |
| MSFT230317P00165000 | 2021-05-11 3:54PM EDT | 2023-03-17 | 7.50 | 4.00 | 8.85 | 0.00 | - | 3 | 34 | 35.58% |
| MSFT230616P00165000 | 2021-06-09 11:58AM EDT | 2023-06-16 | 7.93 | 3.50 | 11.60 | 0.00 | - | 10 | 362 | 36.94% |
