拍板:210.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT210924C00210000 | 2021-09-17 11:53AM EDT | 2021-09-24 | 89.95 | 87.80 | 92.35 | +3.15 | +3.63% | 4 | 24 | 126.95% |
| MSFT211001C00210000 | 2021-09-14 12:59PM EDT | 2021-10-01 | 90.50 | 87.90 | 92.50 | 0.00 | - | 8 | 21 | 92.38% |
| MSFT211015C00210000 | 2021-09-17 3:59PM EDT | 2021-10-15 | 90.45 | 89.70 | 90.60 | -4.25 | -4.49% | 16 | 453 | 62.50% |
| MSFT211119C00210000 | 2021-09-17 11:10AM EDT | 2021-11-19 | 91.60 | 90.45 | 91.40 | -0.70 | -0.76% | 2 | 175 | 51.78% |
| MSFT211217C00210000 | 2021-09-17 3:54PM EDT | 2021-12-17 | 91.25 | 90.75 | 91.85 | +0.45 | +0.50% | 18 | 116 | 49.26% |
| MSFT220121C00210000 | 2021-09-16 3:59PM EDT | 2022-01-21 | 96.74 | 91.30 | 92.40 | 0.00 | - | 15 | 6,597 | 44.36% |
| MSFT220318C00210000 | 2021-09-15 10:18AM EDT | 2022-03-18 | 95.22 | 92.40 | 93.65 | 0.00 | - | 7 | 397 | 41.02% |
| MSFT220414C00210000 | 2021-08-24 3:09PM EDT | 2022-04-14 | 96.25 | 93.00 | 94.35 | 0.00 | - | - | 10 | 40.20% |
| MSFT220617C00210000 | 2021-09-15 9:38AM EDT | 2022-06-17 | 98.05 | 94.55 | 95.15 | 0.00 | - | 1 | 1,828 | 36.95% |
| MSFT220916C00210000 | 2021-09-17 3:47PM EDT | 2022-09-16 | 96.65 | 96.00 | 97.40 | +0.27 | +0.28% | 36 | 1,047 | 35.96% |
| MSFT230120C00210000 | 2021-09-17 12:50PM EDT | 2023-01-20 | 99.13 | 96.50 | 100.30 | -4.27 | -4.13% | 1 | 1,487 | 34.92% |
| MSFT230317C00210000 | 2021-09-15 12:55PM EDT | 2023-03-17 | 102.21 | 97.00 | 101.50 | 0.00 | - | 3 | 111 | 34.53% |
| MSFT230616C00210000 | 2021-09-15 3:49PM EDT | 2023-06-16 | 105.50 | 99.80 | 103.50 | 0.00 | - | 2 | 221 | 34.12% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT210924P00210000 | 2021-09-17 2:14PM EDT | 2021-09-24 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 1 | 590 | 87.50% |
| MSFT211001P00210000 | 2021-09-17 2:01PM EDT | 2021-10-01 | 0.03 | 0.01 | 0.05 | 0.00 | - | 20 | 130 | 68.75% |
| MSFT211008P00210000 | 2021-09-15 1:40PM EDT | 2021-10-08 | 0.11 | 0.06 | 0.13 | 0.00 | - | 1 | 4 | 62.89% |
| MSFT211015P00210000 | 2021-09-17 1:46PM EDT | 2021-10-15 | 0.19 | 0.17 | 0.20 | +0.02 | +11.76% | 4 | 3,241 | 58.98% |
| MSFT211022P00210000 | 2021-09-09 3:36PM EDT | 2021-10-22 | 0.37 | 0.00 | 2.41 | 0.00 | - | 1 | 25 | 71.90% |
| MSFT211029P00210000 | 2021-09-17 2:38PM EDT | 2021-10-29 | 0.56 | 0.50 | 2.65 | +0.14 | +33.33% | 133 | 106 | 69.31% |
| MSFT211119P00210000 | 2021-09-17 2:38PM EDT | 2021-11-19 | 0.96 | 0.92 | 1.02 | +0.15 | +18.52% | 5 | 790 | 50.98% |
| MSFT211217P00210000 | 2021-09-17 10:46AM EDT | 2021-12-17 | 1.30 | 1.40 | 1.52 | +0.05 | +4.00% | 115 | 208 | 46.42% |
| MSFT220121P00210000 | 2021-09-17 1:48PM EDT | 2022-01-21 | 2.10 | 2.06 | 2.20 | +0.28 | +15.38% | 127 | 19,618 | 42.89% |
| MSFT220318P00210000 | 2021-09-16 1:53PM EDT | 2022-03-18 | 3.10 | 3.30 | 3.55 | 0.00 | - | 49 | 3,645 | 40.34% |
| MSFT220414P00210000 | 2021-09-13 10:21AM EDT | 2022-04-14 | 3.90 | 3.90 | 4.15 | 0.00 | - | 1 | 290 | 39.33% |
| MSFT220617P00210000 | 2021-09-17 1:32PM EDT | 2022-06-17 | 5.45 | 5.45 | 5.70 | +0.26 | +5.01% | 4 | 4,726 | 37.89% |
| MSFT220916P00210000 | 2021-09-17 11:55AM EDT | 2022-09-16 | 7.40 | 7.40 | 7.80 | +0.60 | +8.82% | 47 | 2,447 | 36.44% |
| MSFT230120P00210000 | 2021-09-17 10:11AM EDT | 2023-01-20 | 9.00 | 8.95 | 12.00 | +0.33 | +3.81% | 5 | 4,227 | 36.95% |
| MSFT230317P00210000 | 2021-09-17 3:09PM EDT | 2023-03-17 | 11.13 | 8.50 | 13.00 | +1.23 | +12.42% | 3 | 640 | 36.18% |
| MSFT230616P00210000 | 2021-09-13 10:39AM EDT | 2023-06-16 | 12.50 | 10.00 | 15.00 | 0.00 | - | 6 | 1,145 | 35.60% |
