拍板:165.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT211001C00165000 | 2021-09-17 1:45PM EDT | 2021-10-01 | 135.00 | 132.85 | 137.40 | -3.00 | -2.17% | 1 | 0 | 141.21% |
| MSFT211015C00165000 | 2021-09-17 3:58PM EDT | 2021-10-15 | 135.40 | 133.30 | 137.20 | -1.00 | -0.73% | 49 | 65 | 103.52% |
| MSFT211119C00165000 | 2021-09-16 10:23AM EDT | 2021-11-19 | 136.70 | 134.80 | 135.80 | 0.00 | - | 1 | 9 | 69.53% |
| MSFT211217C00165000 | 2021-09-17 9:36AM EDT | 2021-12-17 | 138.35 | 134.95 | 136.05 | -0.10 | -0.07% | 1 | 36 | 61.26% |
| MSFT220121C00165000 | 2021-09-17 12:37PM EDT | 2022-01-21 | 136.90 | 135.15 | 136.25 | -3.30 | -2.35% | 6 | 5,724 | 54.42% |
| MSFT220318C00165000 | 2021-09-07 10:13AM EDT | 2022-03-18 | 134.52 | 135.55 | 136.80 | 0.00 | - | 1 | 117 | 53.13% |
| MSFT220617C00165000 | 2021-09-07 11:13AM EDT | 2022-06-17 | 136.60 | 136.35 | 137.90 | 0.00 | - | 1 | 183 | 47.94% |
| MSFT220916C00165000 | 2021-09-15 3:54PM EDT | 2022-09-16 | 142.38 | 136.45 | 139.50 | 0.00 | - | 3 | 932 | 46.20% |
| MSFT230120C00165000 | 2021-09-17 3:53PM EDT | 2023-01-20 | 138.38 | 136.00 | 141.00 | -1.42 | -1.02% | 1 | 299 | 43.07% |
| MSFT230317C00165000 | 2021-08-31 11:00AM EDT | 2023-03-17 | 140.65 | 136.50 | 141.00 | 0.00 | - | 4 | 41 | 40.79% |
| MSFT230616C00165000 | 2021-09-16 11:21AM EDT | 2023-06-16 | 140.23 | 137.00 | 142.00 | 0.00 | - | 5 | 47 | 39.51% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT211001P00165000 | 2021-09-08 9:43AM EDT | 2021-10-01 | 0.05 | 0.00 | 0.02 | 0.00 | - | 1 | 2 | 101.56% |
| MSFT211015P00165000 | 2021-09-15 3:03PM EDT | 2021-10-15 | 0.03 | 0.02 | 0.06 | 0.00 | - | 34 | 384 | 79.30% |
| MSFT211119P00165000 | 2021-09-13 2:57PM EDT | 2021-11-19 | 0.37 | 0.31 | 0.40 | 0.00 | - | 3 | 177 | 67.68% |
| MSFT211217P00165000 | 2021-09-15 3:09PM EDT | 2021-12-17 | 0.54 | 0.57 | 0.66 | 0.00 | - | 10 | 77 | 61.08% |
| MSFT220121P00165000 | 2021-09-17 1:46PM EDT | 2022-01-21 | 0.95 | 0.91 | 1.03 | +0.10 | +11.76% | 1 | 3,752 | 55.98% |
| MSFT220318P00165000 | 2021-08-23 2:49PM EDT | 2022-03-18 | 1.30 | 1.52 | 1.66 | 0.00 | - | 3 | 651 | 51.09% |
| MSFT220617P00165000 | 2021-09-17 9:53AM EDT | 2022-06-17 | 2.40 | 2.54 | 2.72 | -0.11 | -4.38% | 1 | 1,393 | 46.79% |
| MSFT220916P00165000 | 2021-09-15 11:53AM EDT | 2022-09-16 | 3.30 | 3.45 | 3.80 | 0.00 | - | 3 | 593 | 43.92% |
| MSFT230120P00165000 | 2021-09-16 3:50PM EDT | 2023-01-20 | 3.95 | 2.00 | 7.00 | 0.00 | - | 2 | 1,005 | 44.86% |
| MSFT230317P00165000 | 2021-08-27 10:00AM EDT | 2023-03-17 | 4.75 | 3.00 | 7.50 | 0.00 | - | 2 | 136 | 43.40% |
| MSFT230616P00165000 | 2021-09-16 9:54AM EDT | 2023-06-16 | 5.40 | 3.50 | 8.50 | 0.00 | - | 2 | 0 | 41.81% |
