拍板:185.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT210618C00185000 | 2021-06-11 2:27PM EDT | 2021-06-18 | 72.40 | 70.40 | 75.00 | +4.70 | +6.94% | 2 | 269 | 176.07% |
| MSFT210625C00185000 | 2021-05-17 12:00AM EDT | 2021-06-25 | 61.95 | 70.45 | 75.00 | 0.00 | - | - | 1 | 124.49% |
| MSFT210716C00185000 | 2021-06-09 3:53PM EDT | 2021-07-16 | 70.90 | 70.45 | 75.20 | 0.00 | - | 2 | 60 | 80.58% |
| MSFT210820C00185000 | 2021-06-02 1:08PM EDT | 2021-08-20 | 63.19 | 71.00 | 75.60 | 0.00 | - | 2 | 97 | 59.44% |
| MSFT210917C00185000 | 2021-06-11 2:25PM EDT | 2021-09-17 | 73.25 | 71.30 | 73.85 | +3.40 | +4.87% | 1 | 839 | 39.28% |
| MSFT211015C00185000 | 2021-06-11 2:25PM EDT | 2021-10-15 | 73.50 | 71.80 | 75.45 | +9.10 | +14.13% | 12 | 77 | 43.62% |
| MSFT211119C00185000 | 2021-05-28 11:16AM EDT | 2021-11-19 | 68.50 | 72.35 | 74.95 | 0.00 | - | 1 | 1 | 36.46% |
| MSFT220121C00185000 | 2021-06-11 1:54PM EDT | 2022-01-21 | 74.50 | 72.95 | 77.25 | +0.33 | +0.44% | 2 | 1,983 | 38.16% |
| MSFT220318C00185000 | 2021-06-11 12:21PM EDT | 2022-03-18 | 75.42 | 73.65 | 78.35 | +0.38 | +0.51% | 2 | 110 | 36.72% |
| MSFT220617C00185000 | 2021-05-14 1:01PM EDT | 2022-06-17 | 69.32 | 72.45 | 82.05 | 0.00 | - | 1 | 91 | 38.54% |
| MSFT220916C00185000 | 2021-06-03 9:54AM EDT | 2022-09-16 | 66.76 | 73.70 | 80.00 | 0.00 | - | 2 | 2,507 | 31.35% |
| MSFT230120C00185000 | 2021-06-11 10:09AM EDT | 2023-01-20 | 80.80 | 75.50 | 84.65 | +1.40 | +1.76% | 2 | 148 | 33.94% |
| MSFT230317C00185000 | 2021-06-03 11:05AM EDT | 2023-03-17 | 72.20 | 76.15 | 85.75 | 0.00 | - | 1 | 45 | 33.73% |
| MSFT230616C00185000 | 2021-05-19 2:40PM EDT | 2023-06-16 | 72.00 | 79.20 | 87.80 | 0.00 | - | 1 | 5 | 33.77% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT210618P00185000 | 2021-06-11 11:02AM EDT | 2021-06-18 | 0.01 | 0.00 | 0.13 | -0.01 | -50.00% | 12 | 7,659 | 97.27% |
| MSFT210625P00185000 | 2021-06-08 3:26PM EDT | 2021-06-25 | 0.03 | 0.00 | 0.26 | 0.00 | - | 3 | 280 | 74.90% |
| MSFT210702P00185000 | 2021-06-09 3:48PM EDT | 2021-07-02 | 0.02 | 0.02 | 0.08 | -0.07 | -77.78% | 1 | 24 | 54.49% |
| MSFT210709P00185000 | 2021-06-08 3:19PM EDT | 2021-07-09 | 0.09 | 0.05 | 0.16 | 0.00 | - | 10 | 46 | 51.56% |
| MSFT210716P00185000 | 2021-06-11 3:39PM EDT | 2021-07-16 | 0.11 | 0.10 | 0.12 | -0.05 | -31.25% | 41 | 1,227 | 46.88% |
| MSFT210820P00185000 | 2021-06-11 1:28PM EDT | 2021-08-20 | 0.51 | 0.38 | 0.55 | -0.03 | -5.56% | 15 | 1,029 | 41.82% |
| MSFT210917P00185000 | 2021-06-11 12:43PM EDT | 2021-09-17 | 0.80 | 0.70 | 0.83 | -0.06 | -6.98% | 5 | 2,256 | 38.20% |
| MSFT211015P00185000 | 2021-06-10 1:33PM EDT | 2021-10-15 | 1.18 | 0.93 | 1.12 | 0.00 | - | 1 | 499 | 35.83% |
| MSFT211119P00185000 | 2021-06-10 1:12PM EDT | 2021-11-19 | 1.81 | 1.52 | 1.69 | 0.00 | - | 20 | 59 | 34.77% |
| MSFT220121P00185000 | 2021-06-11 2:08PM EDT | 2022-01-21 | 2.50 | 2.25 | 2.63 | -0.25 | -9.09% | 25 | 8,228 | 32.97% |
| MSFT220318P00185000 | 2021-06-09 1:00PM EDT | 2022-03-18 | 3.60 | 3.35 | 3.65 | -0.30 | -7.69% | 10 | 851 | 32.36% |
| MSFT220617P00185000 | 2021-06-09 11:16AM EDT | 2022-06-17 | 5.25 | 4.95 | 5.35 | -0.40 | -7.08% | 5 | 834 | 31.71% |
| MSFT220916P00185000 | 2021-06-11 1:33PM EDT | 2022-09-16 | 6.50 | 5.85 | 6.80 | -0.35 | -5.11% | 89 | 277 | 30.88% |
| MSFT230120P00185000 | 2021-06-09 11:26AM EDT | 2023-01-20 | 8.86 | 7.95 | 8.85 | 0.00 | - | 3 | 1,546 | 30.23% |
| MSFT230317P00185000 | 2021-05-24 9:31AM EDT | 2023-03-17 | 12.32 | 7.20 | 13.80 | 0.00 | - | 1 | 206 | 34.85% |
| MSFT230616P00185000 | 2021-06-08 3:09PM EDT | 2023-06-16 | 12.10 | 7.25 | 15.35 | 0.00 | - | 6 | 39 | 34.27% |
