拍板:200.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT210618C00200000 | 2021-06-11 3:46PM EDT | 2021-06-18 | 57.40 | 57.45 | 58.50 | +0.70 | +1.23% | 22 | 3,309 | 78.91% |
| MSFT210625C00200000 | 2021-06-11 12:35PM EDT | 2021-06-25 | 56.87 | 57.30 | 58.90 | -0.43 | -0.75% | 2 | 6 | 63.38% |
| MSFT210702C00200000 | 2021-06-07 1:06PM EDT | 2021-07-02 | 52.55 | 57.40 | 58.50 | 0.00 | - | 6 | 7 | 62.11% |
| MSFT210716C00200000 | 2021-06-11 3:46PM EDT | 2021-07-16 | 57.75 | 57.60 | 58.55 | +1.05 | +1.85% | 19 | 776 | 48.88% |
| MSFT210723C00200000 | 2021-06-08 10:46AM EDT | 2021-07-23 | 55.10 | 57.75 | 58.85 | 0.00 | - | - | 2 | 48.22% |
| MSFT210820C00200000 | 2021-06-11 3:13PM EDT | 2021-08-20 | 58.22 | 58.05 | 59.25 | +0.42 | +0.73% | 7 | 176 | 40.42% |
| MSFT210917C00200000 | 2021-06-11 3:23PM EDT | 2021-09-17 | 58.73 | 58.90 | 59.50 | +1.03 | +1.79% | 42 | 3,866 | 35.59% |
| MSFT211015C00200000 | 2021-06-11 2:25PM EDT | 2021-10-15 | 59.05 | 59.10 | 59.95 | +0.56 | +0.96% | 4 | 1,367 | 33.45% |
| MSFT211119C00200000 | 2021-06-07 3:31PM EDT | 2021-11-19 | 60.55 | 59.40 | 60.85 | +1.75 | +2.98% | 1 | 29 | 32.78% |
| MSFT220121C00200000 | 2021-06-11 3:32PM EDT | 2022-01-21 | 61.11 | 60.40 | 61.85 | +0.06 | +0.10% | 24 | 12,411 | 30.43% |
| MSFT220318C00200000 | 2021-06-11 2:58PM EDT | 2022-03-18 | 62.53 | 62.10 | 63.40 | +0.73 | +1.18% | 3 | 1,404 | 30.48% |
| MSFT220617C00200000 | 2021-06-10 1:45PM EDT | 2022-06-17 | 63.95 | 63.85 | 65.50 | 0.00 | - | 53 | 1,764 | 29.94% |
| MSFT220916C00200000 | 2021-06-10 12:28PM EDT | 2022-09-16 | 65.75 | 65.25 | 67.35 | 0.00 | - | 1 | 1,922 | 29.37% |
| MSFT230120C00200000 | 2021-06-11 12:33PM EDT | 2023-01-20 | 68.80 | 67.25 | 69.50 | +0.40 | +0.58% | 13 | 1,465 | 28.51% |
| MSFT230317C00200000 | 2021-06-09 1:55PM EDT | 2023-03-17 | 66.88 | 68.00 | 72.00 | 0.00 | - | 3 | 423 | 29.89% |
| MSFT230616C00200000 | 2021-06-11 2:06PM EDT | 2023-06-16 | 71.50 | 67.15 | 72.50 | +2.25 | +3.25% | 18 | 773 | 28.46% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT210618P00200000 | 2021-06-11 2:59PM EDT | 2021-06-18 | 0.02 | 0.01 | 0.53 | +0.01 | +100.00% | 66 | 13,410 | 93.26% |
| MSFT210625P00200000 | 2021-06-11 3:26PM EDT | 2021-06-25 | 0.02 | 0.02 | 0.29 | -0.01 | -33.33% | 50 | 339 | 60.64% |
| MSFT210702P00200000 | 2021-06-11 2:35PM EDT | 2021-07-02 | 0.06 | 0.05 | 0.06 | 0.00 | - | 10 | 331 | 43.75% |
| MSFT210709P00200000 | 2021-06-10 3:07PM EDT | 2021-07-09 | 0.09 | 0.07 | 0.16 | -0.04 | -30.77% | 5 | 86 | 43.07% |
| MSFT210716P00200000 | 2021-06-11 3:34PM EDT | 2021-07-16 | 0.18 | 0.18 | 0.20 | -0.05 | -21.74% | 58 | 3,760 | 39.80% |
| MSFT210723P00200000 | 2021-06-10 11:46AM EDT | 2021-07-23 | 0.35 | 0.25 | 0.35 | 0.00 | - | 1 | 45 | 39.75% |
| MSFT210820P00200000 | 2021-06-11 3:38PM EDT | 2021-08-20 | 0.74 | 0.60 | 1.01 | -0.05 | -6.33% | 230 | 2,167 | 37.78% |
| MSFT210917P00200000 | 2021-06-11 3:41PM EDT | 2021-09-17 | 1.17 | 1.13 | 1.23 | -0.08 | -6.40% | 603 | 6,663 | 33.39% |
| MSFT211015P00200000 | 2021-06-11 3:25PM EDT | 2021-10-15 | 1.56 | 1.50 | 1.62 | -0.14 | -8.24% | 71 | 4,667 | 31.46% |
| MSFT211119P00200000 | 2021-06-11 3:00PM EDT | 2021-11-19 | 2.52 | 2.36 | 2.59 | -0.24 | -8.70% | 43 | 826 | 31.56% |
| MSFT220121P00200000 | 2021-06-11 3:38PM EDT | 2022-01-21 | 3.75 | 3.45 | 3.85 | -0.20 | -5.06% | 7,446 | 28,082 | 30.18% |
| MSFT220318P00200000 | 2021-06-11 3:02PM EDT | 2022-03-18 | 5.17 | 4.95 | 5.35 | -0.56 | -9.77% | 11 | 2,221 | 30.19% |
| MSFT220617P00200000 | 2021-06-11 12:38PM EDT | 2022-06-17 | 7.45 | 7.00 | 7.55 | -0.15 | -1.97% | 2 | 4,931 | 29.88% |
| MSFT220916P00200000 | 2021-06-11 1:02PM EDT | 2022-09-16 | 9.24 | 8.60 | 9.50 | -0.36 | -3.75% | 1 | 1,999 | 29.46% |
| MSFT230120P00200000 | 2021-06-11 3:20PM EDT | 2023-01-20 | 11.62 | 11.40 | 12.00 | -0.18 | -1.53% | 16 | 3,998 | 28.99% |
| MSFT230317P00200000 | 2021-06-11 3:41PM EDT | 2023-03-17 | 13.40 | 12.35 | 13.50 | -0.45 | -3.25% | 2 | 2,379 | 29.29% |
| MSFT230616P00200000 | 2021-06-11 3:41PM EDT | 2023-06-16 | 15.25 | 14.00 | 19.00 | +1.75 | +12.96% | 2 | 1,565 | 32.66% |
