拍板:220.00
認購期權範圍2021年4月16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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT210416C00220000 | 2021-04-09 3:59PM EDT | 2021-04-16 | 36.00 | 35.00 | 36.15 | +2.70 | +8.11% | 98 | 5,388 | 72.36% |
| MSFT210423C00220000 | 2021-04-09 3:33PM EDT | 2021-04-23 | 35.23 | 35.25 | 36.75 | +1.54 | +4.57% | 19 | 101 | 58.89% |
| MSFT210430C00220000 | 2021-04-09 2:50PM EDT | 2021-04-30 | 34.56 | 35.70 | 37.10 | +0.22 | +0.64% | 6 | 119 | 50.85% |
| MSFT210507C00220000 | 2021-04-09 3:57PM EDT | 2021-05-07 | 36.55 | 35.95 | 38.45 | +1.58 | +4.52% | 1 | 13 | 54.02% |
| MSFT210514C00220000 | 2021-04-09 12:55PM EDT | 2021-05-14 | 35.40 | 36.15 | 38.00 | +6.36 | +21.90% | 1 | 3 | 45.11% |
| MSFT210521C00220000 | 2021-04-09 3:59PM EDT | 2021-05-21 | 36.35 | 36.40 | 37.15 | +1.85 | +5.36% | 71 | 1,343 | 35.41% |
| MSFT210528C00220000 | 2021-04-09 3:20PM EDT | 2021-05-28 | 35.50 | 36.40 | 38.80 | +0.80 | +2.31% | 1 | 3 | 41.92% |
| MSFT210618C00220000 | 2021-04-09 3:53PM EDT | 2021-06-18 | 36.87 | 37.00 | 38.30 | +1.92 | +5.49% | 47 | 10,713 | 32.75% |
| MSFT210716C00220000 | 2021-04-09 3:40PM EDT | 2021-07-16 | 37.95 | 38.10 | 38.90 | +1.73 | +4.78% | 15 | 1,762 | 29.66% |
| MSFT210820C00220000 | 2021-04-09 3:36PM EDT | 2021-08-20 | 39.53 | 39.55 | 40.40 | +1.78 | +4.72% | 1 | 156 | 29.44% |
| MSFT210917C00220000 | 2021-04-09 3:59PM EDT | 2021-09-17 | 41.25 | 40.45 | 41.25 | +2.85 | +7.42% | 53 | 12,395 | 28.65% |
| MSFT211015C00220000 | 2021-04-08 10:17AM EDT | 2021-10-15 | 39.92 | 41.60 | 42.40 | 0.00 | - | 3 | 173 | 28.70% |
| MSFT220121C00220000 | 2021-04-09 3:50PM EDT | 2022-01-21 | 45.25 | 45.20 | 45.95 | +1.75 | +4.02% | 243 | 9,577 | 28.57% |
| MSFT220318C00220000 | 2021-04-08 11:49AM EDT | 2022-03-18 | 45.22 | 47.15 | 48.00 | 0.00 | - | 13 | 2,590 | 28.77% |
| MSFT220617C00220000 | 2021-04-09 3:55PM EDT | 2022-06-17 | 50.00 | 49.05 | 51.05 | +2.80 | +5.93% | 3 | 2,255 | 28.97% |
| MSFT220916C00220000 | 2021-04-09 3:55PM EDT | 2022-09-16 | 52.50 | 52.00 | 53.00 | +2.00 | +3.96% | 2 | 1,652 | 28.27% |
| MSFT230120C00220000 | 2021-04-09 2:40PM EDT | 2023-01-20 | 54.85 | 55.10 | 58.00 | +1.20 | +2.24% | 145 | 3,054 | 29.76% |
| MSFT230317C00220000 | 2021-04-09 3:59PM EDT | 2023-03-17 | 57.32 | 55.20 | 59.35 | +0.12 | +0.21% | 171 | 980 | 29.67% |
| MSFT230616C00220000 | 2021-04-09 3:50PM EDT | 2023-06-16 | 58.05 | 57.70 | 61.95 | +0.34 | +0.59% | 68 | 292 | 29.95% |
認沽盤範圍2021年4月16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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT210416P00220000 | 2021-04-09 3:59PM EDT | 2021-04-16 | 0.05 | 0.03 | 0.05 | -0.03 | -37.50% | 1,192 | 23,222 | 53.52% |
| MSFT210423P00220000 | 2021-04-09 2:37PM EDT | 2021-04-23 | 0.14 | 0.10 | 0.17 | -0.06 | -30.00% | 66 | 743 | 42.38% |
| MSFT210430P00220000 | 2021-04-09 3:58PM EDT | 2021-04-30 | 0.48 | 0.45 | 0.49 | -0.10 | -17.24% | 66 | 1,266 | 40.85% |
| MSFT210507P00220000 | 2021-04-09 3:51PM EDT | 2021-05-07 | 0.67 | 0.60 | 0.80 | -0.08 | -10.67% | 12 | 475 | 38.89% |
| MSFT210514P00220000 | 2021-04-09 2:57PM EDT | 2021-05-14 | 0.84 | 0.19 | 1.27 | -0.09 | -9.68% | 11 | 67 | 38.77% |
| MSFT210521P00220000 | 2021-04-09 3:59PM EDT | 2021-05-21 | 1.00 | 1.00 | 1.05 | -0.19 | -15.97% | 552 | 6,985 | 33.51% |
| MSFT210528P00220000 | 2021-04-09 3:26PM EDT | 2021-05-28 | 1.24 | 1.08 | 1.50 | -0.11 | -8.15% | 2 | 11 | 34.00% |
| MSFT210618P00220000 | 2021-04-09 3:45PM EDT | 2021-06-18 | 1.89 | 1.78 | 1.93 | -0.19 | -9.13% | 95 | 7,766 | 30.41% |
| MSFT210716P00220000 | 2021-04-09 3:50PM EDT | 2021-07-16 | 2.82 | 2.69 | 2.86 | -0.30 | -9.62% | 274 | 3,163 | 29.04% |
| MSFT210820P00220000 | 2021-04-09 3:36PM EDT | 2021-08-20 | 4.45 | 4.25 | 4.50 | -0.30 | -6.32% | 23 | 1,049 | 29.34% |
| MSFT210917P00220000 | 2021-04-09 3:53PM EDT | 2021-09-17 | 5.49 | 5.20 | 5.50 | -0.27 | -4.69% | 64 | 2,889 | 28.89% |
| MSFT211015P00220000 | 2021-04-09 3:42PM EDT | 2021-10-15 | 6.50 | 6.25 | 6.55 | -0.30 | -4.41% | 176 | 3,476 | 28.72% |
| MSFT220121P00220000 | 2021-04-09 3:55PM EDT | 2022-01-21 | 10.23 | 10.00 | 10.35 | -0.42 | -3.94% | 92 | 8,478 | 28.95% |
| MSFT220318P00220000 | 2021-04-08 12:24PM EDT | 2022-03-18 | 12.60 | 11.95 | 13.00 | 0.00 | - | 5 | 2,079 | 29.88% |
| MSFT220617P00220000 | 2021-04-08 3:42PM EDT | 2022-06-17 | 15.35 | 14.10 | 15.15 | 0.00 | - | 160 | 2,792 | 28.94% |
| MSFT220916P00220000 | 2021-04-09 2:25PM EDT | 2022-09-16 | 17.73 | 17.05 | 17.85 | -0.27 | -1.50% | 1 | 775 | 28.99% |
| MSFT230120P00220000 | 2021-04-09 3:58PM EDT | 2023-01-20 | 20.75 | 20.15 | 21.15 | -0.35 | -1.66% | 58 | 3,058 | 28.92% |
| MSFT230317P00220000 | 2021-04-09 3:59PM EDT | 2023-03-17 | 22.40 | 22.00 | 22.80 | +0.75 | +3.46% | 110 | 783 | 29.13% |
| MSFT230616P00220000 | 2021-04-09 3:12PM EDT | 2023-06-16 | 25.05 | 22.70 | 25.85 | +0.85 | +3.51% | 55 | 203 | 29.79% |
