拍板:185.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT210924C00185000 | 2021-09-15 1:07PM EDT | 2021-09-24 | 119.20 | 112.80 | 117.40 | 0.00 | - | - | 2 | 169.14% |
| MSFT211015C00185000 | 2021-09-14 1:30PM EDT | 2021-10-15 | 115.45 | 113.20 | 117.40 | 0.00 | - | 11 | 50 | 87.21% |
| MSFT211119C00185000 | 2021-09-17 10:17AM EDT | 2021-11-19 | 116.95 | 115.05 | 116.05 | -1.95 | -1.64% | 21 | 68 | 61.99% |
| MSFT211217C00185000 | 2021-09-09 12:12PM EDT | 2021-12-17 | 114.90 | 115.25 | 116.35 | 0.00 | - | 4 | 74 | 54.36% |
| MSFT220121C00185000 | 2021-09-13 11:44AM EDT | 2022-01-21 | 110.83 | 115.55 | 116.65 | 0.00 | - | 18 | 1,718 | 52.47% |
| MSFT220318C00185000 | 2021-09-16 11:43AM EDT | 2022-03-18 | 118.80 | 116.25 | 117.60 | 0.00 | - | 6 | 131 | 48.05% |
| MSFT220617C00185000 | 2021-09-09 2:55PM EDT | 2022-06-17 | 116.00 | 117.40 | 118.95 | 0.00 | - | 5 | 229 | 43.42% |
| MSFT220916C00185000 | 2021-09-15 2:01PM EDT | 2022-09-16 | 123.80 | 117.95 | 120.80 | 0.00 | - | 8 | 2,692 | 41.82% |
| MSFT230120C00185000 | 2021-09-15 2:09PM EDT | 2023-01-20 | 124.01 | 118.00 | 122.50 | 0.00 | - | 1 | 332 | 39.00% |
| MSFT230317C00185000 | 2021-08-25 5:32PM EDT | 2023-03-17 | 91.88 | 118.50 | 123.00 | 0.00 | - | 1 | 0 | 37.72% |
| MSFT230616C00185000 | 2021-09-07 2:35PM EDT | 2023-06-16 | 121.25 | 119.50 | 124.00 | 0.00 | - | 2 | 14 | 36.32% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT210924P00185000 | 2021-09-10 12:34PM EDT | 2021-09-24 | 0.03 | 0.00 | 0.02 | 0.00 | - | 4 | 57 | 121.88% |
| MSFT211001P00185000 | 2021-09-10 1:56PM EDT | 2021-10-01 | 0.02 | 0.00 | 0.03 | 0.00 | - | 3 | 3 | 85.94% |
| MSFT211015P00185000 | 2021-09-16 2:31PM EDT | 2021-10-15 | 0.06 | 0.06 | 0.10 | 0.00 | - | 7 | 451 | 70.12% |
| MSFT211119P00185000 | 2021-09-13 12:24PM EDT | 2021-11-19 | 0.60 | 0.53 | 0.62 | 0.00 | - | 7 | 451 | 60.30% |
| MSFT211217P00185000 | 2021-09-10 3:58PM EDT | 2021-12-17 | 0.95 | 0.87 | 0.97 | 0.00 | - | 1 | 29 | 54.30% |
| MSFT220121P00185000 | 2021-09-17 2:55PM EDT | 2022-01-21 | 1.36 | 1.32 | 1.44 | +0.13 | +10.57% | 1 | 9,067 | 50.22% |
| MSFT220318P00185000 | 2021-09-17 3:47PM EDT | 2022-03-18 | 2.21 | 2.15 | 2.31 | +0.13 | +6.25% | 1 | 818 | 46.23% |
| MSFT220414P00185000 | 2021-09-16 12:44PM EDT | 2022-04-14 | 2.36 | 2.56 | 2.72 | 0.00 | - | 4 | 4 | 44.82% |
| MSFT220617P00185000 | 2021-09-17 9:30AM EDT | 2022-06-17 | 3.20 | 3.50 | 3.80 | -0.29 | -8.31% | 1 | 2,069 | 42.64% |
| MSFT220916P00185000 | 2021-09-14 9:51AM EDT | 2022-09-16 | 4.65 | 4.85 | 5.25 | 0.00 | - | 3 | 2,325 | 40.38% |
| MSFT230120P00185000 | 2021-09-17 2:30PM EDT | 2023-01-20 | 6.30 | 4.90 | 9.00 | +0.55 | +9.57% | 2 | 2,574 | 41.26% |
| MSFT230317P00185000 | 2021-09-16 12:28PM EDT | 2023-03-17 | 7.06 | 5.00 | 8.80 | 0.00 | - | 2 | 104 | 38.78% |
| MSFT230616P00185000 | 2021-09-17 1:54PM EDT | 2023-06-16 | 8.60 | 6.00 | 9.60 | +0.10 | +1.18% | 100 | 227 | 37.00% |
