拍板:210.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT210618C00210000 | 2021-06-11 3:47PM EDT | 2021-06-18 | 47.50 | 47.40 | 49.80 | +0.40 | +0.85% | 17 | 7,384 | 93.16% |
| MSFT210625C00210000 | 2021-06-09 12:11PM EDT | 2021-06-25 | 44.63 | 47.30 | 48.90 | 0.00 | - | 6 | 10 | 52.73% |
| MSFT210702C00210000 | 2021-05-19 11:39AM EDT | 2021-07-02 | 33.18 | 47.45 | 48.55 | 0.00 | - | - | 3 | 52.95% |
| MSFT210709C00210000 | 2021-06-08 2:35PM EDT | 2021-07-09 | 43.44 | 47.55 | 48.65 | 0.00 | - | 3 | 8 | 47.24% |
| MSFT210716C00210000 | 2021-06-11 11:33AM EDT | 2021-07-16 | 48.46 | 47.70 | 48.65 | +1.17 | +2.47% | 5 | 846 | 42.26% |
| MSFT210820C00210000 | 2021-06-11 9:30AM EDT | 2021-08-20 | 48.90 | 48.60 | 49.75 | +0.92 | +1.92% | 1 | 158 | 37.12% |
| MSFT210917C00210000 | 2021-06-11 12:43PM EDT | 2021-09-17 | 48.50 | 48.85 | 50.20 | -0.50 | -1.02% | 1 | 1,962 | 33.36% |
| MSFT211015C00210000 | 2021-06-04 10:41AM EDT | 2021-10-15 | 49.80 | 49.25 | 50.65 | +6.29 | +14.46% | 10 | 276 | 31.03% |
| MSFT211119C00210000 | 2021-06-11 11:58AM EDT | 2021-11-19 | 50.80 | 50.60 | 51.65 | -0.07 | -0.14% | 1 | 86 | 30.34% |
| MSFT220121C00210000 | 2021-06-11 12:26PM EDT | 2022-01-21 | 51.90 | 51.60 | 53.05 | 0.00 | - | 49 | 7,063 | 28.80% |
| MSFT220318C00210000 | 2021-06-10 10:05AM EDT | 2022-03-18 | 53.10 | 53.65 | 55.60 | 0.00 | - | 5 | 436 | 30.25% |
| MSFT220617C00210000 | 2021-06-11 11:59AM EDT | 2022-06-17 | 56.30 | 55.90 | 57.00 | +0.60 | +1.08% | 1 | 1,876 | 28.27% |
| MSFT220916C00210000 | 2021-06-10 3:43PM EDT | 2022-09-16 | 58.10 | 57.55 | 59.55 | +0.33 | +0.57% | 2 | 1,062 | 28.44% |
| MSFT230120C00210000 | 2021-06-11 12:07PM EDT | 2023-01-20 | 60.65 | 60.15 | 62.55 | +0.40 | +0.66% | 9 | 1,557 | 28.31% |
| MSFT230317C00210000 | 2021-06-09 9:45AM EDT | 2023-03-17 | 60.85 | 58.80 | 64.00 | 0.00 | - | 1 | 104 | 28.45% |
| MSFT230616C00210000 | 2021-06-08 11:23AM EDT | 2023-06-16 | 61.00 | 60.80 | 69.00 | 0.00 | - | 10 | 87 | 31.02% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT210618P00210000 | 2021-06-11 2:42PM EDT | 2021-06-18 | 0.03 | 0.02 | 0.03 | +0.01 | +50.00% | 232 | 10,243 | 56.64% |
| MSFT210625P00210000 | 2021-06-10 1:14PM EDT | 2021-06-25 | 0.05 | 0.03 | 0.05 | +0.01 | +25.00% | 5 | 143 | 43.36% |
| MSFT210702P00210000 | 2021-06-11 2:38PM EDT | 2021-07-02 | 0.09 | 0.08 | 0.10 | -0.02 | -18.18% | 3 | 41 | 38.57% |
| MSFT210709P00210000 | 2021-06-07 11:53AM EDT | 2021-07-09 | 0.17 | 0.12 | 0.21 | 0.00 | - | 1 | 20 | 37.31% |
| MSFT210716P00210000 | 2021-06-11 3:59PM EDT | 2021-07-16 | 0.27 | 0.25 | 0.27 | -0.05 | -15.62% | 207 | 4,250 | 34.77% |
| MSFT210723P00210000 | 2021-06-11 2:01PM EDT | 2021-07-23 | 0.47 | 0.39 | 0.51 | -0.03 | -6.00% | 3 | 269 | 35.57% |
| MSFT210820P00210000 | 2021-06-11 2:03PM EDT | 2021-08-20 | 0.99 | 0.45 | 1.44 | -0.08 | -7.48% | 75 | 1,613 | 34.72% |
| MSFT210917P00210000 | 2021-06-11 3:54PM EDT | 2021-09-17 | 1.60 | 1.57 | 1.66 | -0.07 | -4.19% | 163 | 10,701 | 30.45% |
| MSFT211015P00210000 | 2021-06-11 2:21PM EDT | 2021-10-15 | 2.22 | 2.04 | 2.24 | -0.23 | -9.39% | 16 | 3,137 | 29.18% |
| MSFT211119P00210000 | 2021-06-11 11:38AM EDT | 2021-11-19 | 3.42 | 3.25 | 3.55 | -0.18 | -5.00% | 7 | 632 | 29.79% |
| MSFT220121P00210000 | 2021-06-11 2:43PM EDT | 2022-01-21 | 5.00 | 4.90 | 5.20 | -0.20 | -3.85% | 64 | 20,731 | 28.91% |
| MSFT220318P00210000 | 2021-06-11 11:37AM EDT | 2022-03-18 | 6.68 | 6.45 | 6.90 | -0.28 | -4.02% | 11 | 5,052 | 28.90% |
| MSFT220617P00210000 | 2021-06-11 3:53PM EDT | 2022-06-17 | 9.23 | 9.10 | 9.55 | -1.02 | -9.95% | 2 | 3,379 | 28.91% |
| MSFT220916P00210000 | 2021-06-11 3:52PM EDT | 2022-09-16 | 11.40 | 10.60 | 11.85 | -0.85 | -6.94% | 3 | 1,497 | 28.70% |
| MSFT230120P00210000 | 2021-06-07 3:52PM EDT | 2023-01-20 | 15.30 | 13.50 | 14.60 | 0.00 | - | 2 | 3,037 | 28.28% |
| MSFT230317P00210000 | 2021-05-19 2:21PM EDT | 2023-03-17 | 22.14 | 11.70 | 19.80 | 0.00 | - | 50 | 441 | 31.96% |
| MSFT230616P00210000 | 2021-06-11 3:50PM EDT | 2023-06-16 | 17.75 | 14.15 | 21.90 | -3.35 | -15.88% | 5 | 1,247 | 31.75% |
