拍板:225.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT210924C00225000 | 2021-09-17 9:49AM EDT | 2021-09-24 | 77.60 | 72.80 | 77.30 | +2.10 | +2.78% | 2 | 67 | 102.93% |
| MSFT211001C00225000 | 2021-09-17 3:46PM EDT | 2021-10-01 | 75.20 | 74.55 | 75.45 | -3.55 | -4.51% | 3 | 22 | 66.89% |
| MSFT211015C00225000 | 2021-09-17 10:00AM EDT | 2021-10-15 | 77.70 | 74.85 | 75.75 | -0.65 | -0.83% | 1 | 335 | 55.47% |
| MSFT211119C00225000 | 2021-09-17 9:48AM EDT | 2021-11-19 | 78.70 | 75.75 | 76.75 | +0.78 | +1.00% | 4 | 127 | 49.34% |
| MSFT220121C00225000 | 2021-09-17 3:43PM EDT | 2022-01-21 | 78.15 | 77.05 | 78.20 | -2.25 | -2.80% | 1 | 2,696 | 40.39% |
| MSFT220318C00225000 | 2021-09-17 2:56PM EDT | 2022-03-18 | 79.70 | 78.80 | 79.65 | -2.15 | -2.63% | 2 | 784 | 37.44% |
| MSFT220414C00225000 | 2021-09-15 9:34AM EDT | 2022-04-14 | 83.77 | 79.50 | 80.20 | 0.00 | - | 1 | 2 | 36.18% |
| MSFT220617C00225000 | 2021-09-09 12:54PM EDT | 2022-06-17 | 80.30 | 81.20 | 81.90 | 0.00 | - | 2 | 455 | 34.81% |
| MSFT220916C00225000 | 2021-09-15 9:32AM EDT | 2022-09-16 | 88.00 | 83.30 | 84.35 | 0.00 | - | 1 | 168 | 33.73% |
| MSFT230120C00225000 | 2021-09-17 1:29PM EDT | 2023-01-20 | 86.15 | 84.20 | 87.45 | -2.47 | -2.79% | 10 | 1,824 | 32.69% |
| MSFT230317C00225000 | 2021-09-08 10:53AM EDT | 2023-03-17 | 85.00 | 85.10 | 89.40 | 0.00 | - | 1 | 223 | 33.02% |
| MSFT230616C00225000 | 2021-09-17 10:37AM EDT | 2023-06-16 | 92.10 | 87.05 | 91.35 | +0.68 | +0.74% | 1 | 348 | 32.41% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT210924P00225000 | 2021-09-16 2:54PM EDT | 2021-09-24 | 0.01 | 0.01 | 0.02 | 0.00 | - | 10 | 528 | 78.13% |
| MSFT211001P00225000 | 2021-09-17 3:45PM EDT | 2021-10-01 | 0.06 | 0.04 | 0.07 | +0.02 | +50.00% | 103 | 357 | 60.35% |
| MSFT211008P00225000 | 2021-09-17 12:02PM EDT | 2021-10-08 | 0.17 | 0.16 | 0.22 | +0.02 | +13.33% | 26 | 162 | 56.84% |
| MSFT211015P00225000 | 2021-09-17 3:47PM EDT | 2021-10-15 | 0.31 | 0.30 | 0.35 | +0.04 | +14.81% | 433 | 2,470 | 53.03% |
| MSFT211022P00225000 | 2021-09-17 2:14PM EDT | 2021-10-22 | 0.49 | 0.00 | 2.60 | +0.11 | +28.95% | 13 | 30 | 61.21% |
| MSFT211029P00225000 | 2021-09-17 2:19PM EDT | 2021-10-29 | 0.79 | 0.74 | 2.93 | -0.25 | -24.04% | 1 | 2 | 60.35% |
| MSFT211119P00225000 | 2021-09-17 12:54PM EDT | 2021-11-19 | 1.21 | 1.26 | 1.37 | +0.03 | +2.54% | 135 | 1,776 | 45.85% |
| MSFT220121P00225000 | 2021-09-16 1:41PM EDT | 2022-01-21 | 2.47 | 2.72 | 2.86 | 0.00 | - | 12 | 10,827 | 38.73% |
| MSFT220318P00225000 | 2021-09-17 3:43PM EDT | 2022-03-18 | 4.45 | 4.40 | 4.60 | +0.45 | +11.25% | 16 | 2,057 | 37.02% |
| MSFT220414P00225000 | 2021-09-10 3:14PM EDT | 2022-04-14 | 5.10 | 5.20 | 5.40 | 0.00 | - | 6 | 31 | 36.37% |
| MSFT220617P00225000 | 2021-09-17 3:18PM EDT | 2022-06-17 | 7.10 | 7.05 | 7.30 | +0.70 | +10.94% | 1 | 2,120 | 35.32% |
| MSFT220916P00225000 | 2021-09-16 9:57AM EDT | 2022-09-16 | 8.60 | 9.45 | 9.90 | 0.00 | - | 3 | 1,488 | 34.36% |
| MSFT230120P00225000 | 2021-09-17 12:25PM EDT | 2023-01-20 | 11.95 | 12.10 | 12.40 | +0.50 | +4.37% | 54 | 2,522 | 32.52% |
| MSFT230317P00225000 | 2021-09-17 11:33AM EDT | 2023-03-17 | 13.55 | 11.65 | 16.00 | +2.55 | +23.18% | 1 | 158 | 34.57% |
| MSFT230616P00225000 | 2021-09-10 10:13AM EDT | 2023-06-16 | 14.95 | 13.55 | 16.30 | 0.00 | - | 7 | 126 | 32.28% |
