拍板:205.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT210924C00205000 | 2021-09-07 10:18AM EDT | 2021-09-24 | 93.95 | 92.80 | 97.30 | 0.00 | - | - | 21 | 132.03% |
| MSFT211001C00205000 | 2021-09-17 12:12PM EDT | 2021-10-01 | 95.76 | 92.80 | 97.50 | -2.54 | -2.58% | 3 | 1 | 95.51% |
| MSFT211015C00205000 | 2021-09-17 9:52AM EDT | 2021-10-15 | 97.45 | 94.65 | 95.55 | -2.55 | -2.55% | 6 | 525 | 64.36% |
| MSFT211119C00205000 | 2021-09-17 3:16PM EDT | 2021-11-19 | 96.10 | 95.35 | 96.35 | -1.50 | -1.54% | 6 | 54 | 53.93% |
| MSFT220121C00205000 | 2021-09-17 12:16PM EDT | 2022-01-21 | 97.00 | 96.10 | 97.20 | -2.40 | -2.41% | 1 | 1,628 | 45.81% |
| MSFT220318C00205000 | 2021-09-10 1:53PM EDT | 2022-03-18 | 96.72 | 97.10 | 98.35 | 0.00 | - | 60 | 142 | 42.19% |
| MSFT220414C00205000 | 2021-09-09 11:12AM EDT | 2022-04-14 | 98.35 | 97.65 | 99.05 | 0.00 | - | 6 | 17 | 41.42% |
| MSFT220617C00205000 | 2021-08-19 1:27PM EDT | 2022-06-17 | 95.94 | 98.85 | 100.35 | 0.00 | - | 1 | 133 | 39.26% |
| MSFT220916C00205000 | 2021-08-27 3:26PM EDT | 2022-09-16 | 100.14 | 100.15 | 101.95 | 0.00 | - | 1 | 87 | 36.92% |
| MSFT230120C00205000 | 2021-09-15 1:03PM EDT | 2023-01-20 | 106.18 | 100.75 | 105.00 | 0.00 | - | 3 | 701 | 36.15% |
| MSFT230317C00205000 | 2021-08-31 3:41PM EDT | 2023-03-17 | 105.80 | 101.50 | 106.00 | 0.00 | - | 4 | 54 | 35.50% |
| MSFT230616C00205000 | 2021-09-16 2:58PM EDT | 2023-06-16 | 108.51 | 102.50 | 107.50 | 0.00 | - | 3 | 195 | 34.55% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT210924P00205000 | 2021-09-15 10:59AM EDT | 2021-09-24 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 516 | 90.63% |
| MSFT211001P00205000 | 2021-09-16 12:05PM EDT | 2021-10-01 | 0.02 | 0.00 | 0.05 | 0.00 | - | 1 | 16 | 71.88% |
| MSFT211015P00205000 | 2021-09-17 1:02PM EDT | 2021-10-15 | 0.17 | 0.13 | 0.19 | +0.02 | +13.33% | 2 | 2,471 | 61.33% |
| MSFT211022P00205000 | 2021-09-17 3:09PM EDT | 2021-10-22 | 0.26 | 0.00 | 2.36 | +0.05 | +23.81% | 1 | 13 | 75.61% |
| MSFT211029P00205000 | 2021-09-17 10:51AM EDT | 2021-10-29 | 0.45 | 0.43 | 2.60 | +0.06 | +15.38% | 67 | 454 | 72.53% |
| MSFT211119P00205000 | 2021-09-16 12:02PM EDT | 2021-11-19 | 0.77 | 0.83 | 0.93 | 0.00 | - | 3 | 837 | 52.88% |
| MSFT220121P00205000 | 2021-09-01 2:22PM EDT | 2022-01-21 | 1.58 | 1.88 | 2.02 | 0.00 | - | 1 | 11,060 | 44.31% |
| MSFT220318P00205000 | 2021-09-15 9:41AM EDT | 2022-03-18 | 3.15 | 3.05 | 3.25 | +0.33 | +11.70% | 8 | 3,744 | 41.46% |
| MSFT220414P00205000 | 2021-09-16 9:56AM EDT | 2022-04-14 | 3.25 | 3.55 | 3.80 | 0.00 | - | 1 | 223 | 40.35% |
| MSFT220617P00205000 | 2021-09-17 3:47PM EDT | 2022-06-17 | 5.05 | 4.95 | 5.25 | +0.23 | +4.77% | 1 | 1,648 | 38.78% |
| MSFT220916P00205000 | 2021-09-08 11:00AM EDT | 2022-09-16 | 6.55 | 6.85 | 7.20 | 0.00 | - | 6 | 1,365 | 37.17% |
| MSFT230120P00205000 | 2021-09-02 9:50AM EDT | 2023-01-20 | 7.35 | 7.00 | 11.00 | 0.00 | - | 2 | 1,778 | 37.34% |
| MSFT230317P00205000 | 2021-09-01 2:53PM EDT | 2023-03-17 | 8.85 | 7.50 | 12.00 | 0.00 | - | 2 | 290 | 36.61% |
| MSFT230616P00205000 | 2021-09-10 3:33PM EDT | 2023-06-16 | 11.50 | 9.00 | 14.00 | 0.00 | - | 2 | 579 | 36.10% |
