拍板:205.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT210618C00205000 | 2021-06-11 12:03PM EDT | 2021-06-18 | 52.45 | 52.40 | 54.65 | +0.95 | +1.84% | 1 | 1,110 | 99.71% |
| MSFT210702C00205000 | 2021-06-10 12:28PM EDT | 2021-07-02 | 52.00 | 52.45 | 53.50 | 0.00 | - | 5 | 11 | 57.08% |
| MSFT210716C00205000 | 2021-06-10 11:39AM EDT | 2021-07-16 | 51.95 | 52.60 | 53.65 | 0.00 | - | 3 | 793 | 46.24% |
| MSFT210820C00205000 | 2021-06-11 10:01AM EDT | 2021-08-20 | 54.00 | 53.20 | 54.65 | +4.70 | +9.53% | 1 | 112 | 39.81% |
| MSFT210917C00205000 | 2021-06-11 1:30PM EDT | 2021-09-17 | 53.30 | 53.60 | 54.70 | +0.65 | +1.23% | 1 | 503 | 33.89% |
| MSFT211015C00205000 | 2021-06-11 12:03PM EDT | 2021-10-15 | 54.33 | 53.95 | 55.20 | +1.13 | +2.12% | 2 | 426 | 31.95% |
| MSFT220121C00205000 | 2021-06-10 12:06PM EDT | 2022-01-21 | 56.20 | 55.95 | 57.45 | 0.00 | - | 5 | 1,581 | 29.69% |
| MSFT220318C00205000 | 2021-06-01 3:16PM EDT | 2022-03-18 | 56.70 | 57.80 | 59.10 | 0.00 | - | 1 | 64 | 29.75% |
| MSFT220617C00205000 | 2021-06-11 3:13PM EDT | 2022-06-17 | 60.16 | 59.75 | 61.75 | +0.76 | +1.28% | 22 | 76 | 29.89% |
| MSFT220916C00205000 | 2021-06-08 9:46AM EDT | 2022-09-16 | 60.99 | 59.25 | 65.35 | 0.00 | - | 2 | 56 | 31.31% |
| MSFT230120C00205000 | 2021-06-08 3:38PM EDT | 2023-01-20 | 65.08 | 62.45 | 67.80 | +3.60 | +5.86% | 1 | 482 | 30.35% |
| MSFT230317C00205000 | 2021-06-07 3:07PM EDT | 2023-03-17 | 63.26 | 62.35 | 70.55 | 0.00 | - | 1 | 55 | 31.71% |
| MSFT230616C00205000 | 2021-06-11 12:14PM EDT | 2023-06-16 | 67.45 | 64.25 | 72.45 | +1.85 | +2.82% | 3 | 169 | 31.39% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT210618P00205000 | 2021-06-11 3:26PM EDT | 2021-06-18 | 0.02 | 0.01 | 0.53 | -0.01 | -33.33% | 80 | 5,991 | 85.45% |
| MSFT210625P00205000 | 2021-06-08 11:39AM EDT | 2021-06-25 | 0.06 | 0.00 | 0.32 | 0.00 | - | 15 | 135 | 55.66% |
| MSFT210702P00205000 | 2021-06-08 11:57AM EDT | 2021-07-02 | 0.13 | 0.06 | 0.08 | 0.00 | - | 8 | 38 | 41.41% |
| MSFT210709P00205000 | 2021-06-11 1:01PM EDT | 2021-07-09 | 0.15 | 0.09 | 0.19 | -0.07 | -31.82% | 1 | 27 | 40.43% |
| MSFT210716P00205000 | 2021-06-11 3:57PM EDT | 2021-07-16 | 0.22 | 0.22 | 0.23 | -0.05 | -18.52% | 76 | 4,206 | 37.21% |
| MSFT210820P00205000 | 2021-06-11 3:07PM EDT | 2021-08-20 | 0.83 | 0.15 | 1.33 | -0.12 | -12.63% | 71 | 1,316 | 37.11% |
| MSFT210917P00205000 | 2021-06-11 3:18PM EDT | 2021-09-17 | 1.36 | 1.25 | 1.42 | -0.14 | -9.33% | 116 | 6,459 | 31.87% |
| MSFT211015P00205000 | 2021-06-11 2:56PM EDT | 2021-10-15 | 1.86 | 1.70 | 1.89 | -0.14 | -7.00% | 20 | 2,580 | 30.26% |
| MSFT211119P00205000 | 2021-06-11 1:56PM EDT | 2021-11-19 | 3.00 | 2.77 | 3.05 | -0.10 | -3.23% | 75 | 607 | 30.71% |
| MSFT220121P00205000 | 2021-06-11 3:55PM EDT | 2022-01-21 | 4.30 | 4.00 | 4.50 | -0.25 | -5.49% | 41 | 9,887 | 29.58% |
| MSFT220318P00205000 | 2021-06-11 1:47PM EDT | 2022-03-18 | 5.95 | 5.60 | 6.10 | -1.35 | -18.49% | 6 | 3,684 | 29.57% |
| MSFT220617P00205000 | 2021-06-09 1:32PM EDT | 2022-06-17 | 8.90 | 7.95 | 8.50 | 0.00 | - | 6 | 1,021 | 29.39% |
| MSFT220916P00205000 | 2021-05-13 9:54AM EDT | 2022-09-16 | 15.05 | 9.55 | 10.95 | 0.00 | - | 25 | 375 | 29.48% |
| MSFT230120P00205000 | 2021-06-11 1:10PM EDT | 2023-01-20 | 12.96 | 11.00 | 13.55 | -0.25 | -1.89% | 3 | 1,116 | 28.95% |
| MSFT230317P00205000 | 2021-05-12 3:12PM EDT | 2023-03-17 | 19.05 | 10.30 | 18.40 | 0.00 | - | 25 | 290 | 32.46% |
| MSFT230616P00205000 | 2021-06-10 11:20AM EDT | 2023-06-16 | 17.00 | 12.30 | 20.40 | 0.00 | - | 100 | 604 | 32.18% |
