拍板:220.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT210924C00220000 | 2021-09-17 10:45AM EDT | 2021-09-24 | 81.05 | 77.80 | 82.25 | +1.20 | +1.50% | 3 | 52 | 107.81% |
| MSFT211001C00220000 | 2021-09-17 2:12PM EDT | 2021-10-01 | 80.30 | 78.10 | 82.50 | +2.80 | +3.61% | 3 | 27 | 85.35% |
| MSFT211015C00220000 | 2021-09-17 3:53PM EDT | 2021-10-15 | 80.65 | 79.80 | 80.50 | -0.85 | -1.04% | 76 | 440 | 55.27% |
| MSFT211022C00220000 | 2021-09-15 12:10PM EDT | 2021-10-22 | 82.70 | 78.35 | 82.85 | 0.00 | - | 1 | 1 | 57.91% |
| MSFT211119C00220000 | 2021-09-17 9:37AM EDT | 2021-11-19 | 83.95 | 80.65 | 81.65 | -0.90 | -1.06% | 2 | 101 | 51.71% |
| MSFT211217C00220000 | 2021-09-17 2:56PM EDT | 2021-12-17 | 82.15 | 81.05 | 82.10 | -4.40 | -5.08% | 9 | 59 | 45.33% |
| MSFT220121C00220000 | 2021-09-17 11:39AM EDT | 2022-01-21 | 82.60 | 81.80 | 82.95 | -4.55 | -5.22% | 4 | 8,080 | 41.86% |
| MSFT220318C00220000 | 2021-09-17 11:09AM EDT | 2022-03-18 | 84.50 | 83.15 | 84.45 | -2.70 | -3.10% | 5 | 2,515 | 39.05% |
| MSFT220414C00220000 | 2021-09-15 9:45AM EDT | 2022-04-14 | 87.40 | 84.00 | 85.05 | 0.00 | - | 8 | 71 | 37.87% |
| MSFT220617C00220000 | 2021-09-17 1:19PM EDT | 2022-06-17 | 86.07 | 85.60 | 86.40 | -1.83 | -2.08% | 5 | 2,086 | 35.76% |
| MSFT220916C00220000 | 2021-09-13 11:20AM EDT | 2022-09-16 | 82.45 | 87.45 | 88.55 | 0.00 | - | 2 | 1,454 | 34.31% |
| MSFT230120C00220000 | 2021-09-17 3:51PM EDT | 2023-01-20 | 90.00 | 88.85 | 91.60 | -3.10 | -3.33% | 2 | 2,933 | 33.31% |
| MSFT230317C00220000 | 2021-09-14 10:53AM EDT | 2023-03-17 | 89.66 | 89.25 | 93.35 | 0.00 | - | 1 | 1,256 | 33.49% |
| MSFT230616C00220000 | 2021-09-17 3:59PM EDT | 2023-06-16 | 93.06 | 91.00 | 95.00 | -0.69 | -0.74% | 5 | 899 | 32.63% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT210924P00220000 | 2021-09-17 3:36PM EDT | 2021-09-24 | 0.03 | 0.00 | 0.01 | +0.02 | +200.00% | 7 | 302 | 75.00% |
| MSFT211001P00220000 | 2021-09-17 3:58PM EDT | 2021-10-01 | 0.05 | 0.03 | 0.07 | +0.01 | +25.00% | 333 | 961 | 63.87% |
| MSFT211008P00220000 | 2021-09-17 3:48PM EDT | 2021-10-08 | 0.14 | 0.13 | 0.19 | +0.01 | +7.69% | 34 | 52 | 59.38% |
| MSFT211015P00220000 | 2021-09-17 2:07PM EDT | 2021-10-15 | 0.28 | 0.25 | 0.31 | +0.05 | +21.74% | 3 | 4,440 | 55.32% |
| MSFT211022P00220000 | 2021-09-13 2:09PM EDT | 2021-10-22 | 0.55 | 0.00 | 0.45 | 0.00 | - | 2 | 5 | 53.17% |
| MSFT211119P00220000 | 2021-09-17 3:30PM EDT | 2021-11-19 | 1.16 | 1.13 | 1.24 | +0.17 | +17.17% | 43 | 2,447 | 47.71% |
| MSFT211217P00220000 | 2021-09-17 3:47PM EDT | 2021-12-17 | 1.72 | 1.70 | 1.83 | +0.26 | +17.81% | 155 | 231 | 43.23% |
| MSFT220121P00220000 | 2021-09-17 12:04PM EDT | 2022-01-21 | 2.44 | 2.48 | 2.63 | +0.19 | +8.44% | 6 | 14,542 | 40.15% |
| MSFT220318P00220000 | 2021-09-17 3:20PM EDT | 2022-03-18 | 4.05 | 4.00 | 4.20 | +0.30 | +8.00% | 10 | 4,110 | 38.06% |
| MSFT220414P00220000 | 2021-09-16 12:26PM EDT | 2022-04-14 | 4.43 | 4.70 | 4.95 | 0.00 | - | 64 | 246 | 37.35% |
| MSFT220617P00220000 | 2021-09-16 2:13PM EDT | 2022-06-17 | 5.93 | 6.45 | 6.70 | 0.00 | - | 2 | 4,642 | 36.12% |
| MSFT220916P00220000 | 2021-09-17 2:26PM EDT | 2022-09-16 | 8.75 | 8.75 | 9.15 | +0.65 | +8.02% | 10 | 1,289 | 35.04% |
| MSFT230120P00220000 | 2021-09-17 2:01PM EDT | 2023-01-20 | 11.20 | 10.70 | 11.75 | +0.55 | +5.16% | 102 | 3,531 | 33.37% |
| MSFT230317P00220000 | 2021-09-09 10:52AM EDT | 2023-03-17 | 11.67 | 11.45 | 15.00 | 0.00 | - | 5 | 1,133 | 35.15% |
| MSFT230616P00220000 | 2021-09-17 11:29AM EDT | 2023-06-16 | 14.15 | 12.50 | 16.70 | +0.15 | +1.07% | 1 | 810 | 34.19% |
