拍板:230.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT210924C00230000 | 2021-09-17 1:29PM EDT | 2021-09-24 | 70.34 | 68.30 | 72.25 | +0.04 | +0.06% | 1 | 45 | 108.89% |
| MSFT211001C00230000 | 2021-09-17 3:25PM EDT | 2021-10-01 | 70.25 | 69.60 | 70.45 | -1.85 | -2.57% | 11 | 10 | 63.87% |
| MSFT211015C00230000 | 2021-09-17 3:34PM EDT | 2021-10-15 | 70.73 | 69.90 | 70.80 | -4.72 | -6.26% | 4 | 837 | 52.83% |
| MSFT211119C00230000 | 2021-09-17 2:47PM EDT | 2021-11-19 | 71.93 | 70.90 | 71.90 | -0.15 | -0.21% | 5 | 146 | 47.23% |
| MSFT211217C00230000 | 2021-09-17 10:24AM EDT | 2021-12-17 | 73.20 | 71.40 | 72.35 | +3.64 | +5.23% | 2 | 100 | 41.29% |
| MSFT220121C00230000 | 2021-09-17 3:57PM EDT | 2022-01-21 | 72.85 | 72.55 | 73.50 | -1.55 | -2.08% | 10 | 5,646 | 39.03% |
| MSFT220318C00230000 | 2021-09-17 1:41PM EDT | 2022-03-18 | 74.80 | 74.25 | 75.05 | -3.25 | -4.16% | 20 | 7,745 | 36.29% |
| MSFT220414C00230000 | 2021-09-14 3:54PM EDT | 2022-04-14 | 75.10 | 75.00 | 76.00 | 0.00 | - | 3 | 15 | 35.86% |
| MSFT220617C00230000 | 2021-09-17 11:01AM EDT | 2022-06-17 | 78.00 | 76.85 | 77.95 | -1.95 | -2.44% | 2 | 6,192 | 34.72% |
| MSFT220916C00230000 | 2021-09-15 1:29PM EDT | 2022-09-16 | 83.37 | 79.05 | 80.20 | 0.00 | - | 2 | 682 | 33.15% |
| MSFT230120C00230000 | 2021-09-17 2:07PM EDT | 2023-01-20 | 82.60 | 80.30 | 83.30 | -3.28 | -3.82% | 23 | 2,508 | 32.02% |
| MSFT230317C00230000 | 2021-09-14 2:27PM EDT | 2023-03-17 | 82.95 | 81.55 | 85.45 | 0.00 | - | 1 | 535 | 32.50% |
| MSFT230616C00230000 | 2021-09-15 11:56AM EDT | 2023-06-16 | 87.00 | 83.50 | 87.90 | 0.00 | - | 7 | 540 | 32.31% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT210924P00230000 | 2021-09-17 1:10PM EDT | 2021-09-24 | 0.02 | 0.01 | 0.03 | 0.00 | - | 35 | 498 | 74.22% |
| MSFT211001P00230000 | 2021-09-17 3:59PM EDT | 2021-10-01 | 0.09 | 0.07 | 0.11 | +0.03 | +50.00% | 52 | 680 | 59.57% |
| MSFT211008P00230000 | 2021-09-17 3:47PM EDT | 2021-10-08 | 0.22 | 0.20 | 0.27 | -0.07 | -24.14% | 48 | 23 | 54.69% |
| MSFT211015P00230000 | 2021-09-17 3:47PM EDT | 2021-10-15 | 0.37 | 0.35 | 0.41 | +0.07 | +23.33% | 419 | 3,870 | 50.78% |
| MSFT211022P00230000 | 2021-09-17 12:30PM EDT | 2021-10-22 | 0.53 | 0.00 | 0.63 | +0.12 | +29.27% | 4 | 4 | 49.49% |
| MSFT211029P00230000 | 2021-09-17 2:18PM EDT | 2021-10-29 | 0.90 | 0.85 | 1.07 | +0.12 | +15.38% | 9 | 14 | 50.07% |
| MSFT211119P00230000 | 2021-09-17 11:53AM EDT | 2021-11-19 | 1.40 | 1.41 | 1.52 | +0.18 | +14.75% | 161 | 1,205 | 44.04% |
| MSFT211217P00230000 | 2021-09-17 3:47PM EDT | 2021-12-17 | 2.10 | 2.08 | 2.22 | +0.21 | +11.11% | 188 | 737 | 40.13% |
| MSFT220121P00230000 | 2021-09-17 3:55PM EDT | 2022-01-21 | 3.15 | 3.00 | 3.15 | +0.56 | +21.62% | 51 | 13,986 | 37.46% |
| MSFT220318P00230000 | 2021-09-17 3:58PM EDT | 2022-03-18 | 4.90 | 4.80 | 5.10 | +0.45 | +10.11% | 16 | 2,735 | 36.13% |
| MSFT220414P00230000 | 2021-09-14 11:18AM EDT | 2022-04-14 | 5.45 | 5.65 | 5.85 | 0.00 | - | 2 | 464 | 35.31% |
| MSFT220617P00230000 | 2021-09-17 12:41PM EDT | 2022-06-17 | 7.55 | 7.70 | 8.00 | +0.40 | +5.59% | 15 | 5,337 | 34.61% |
| MSFT220916P00230000 | 2021-09-17 1:49PM EDT | 2022-09-16 | 10.41 | 10.25 | 10.65 | +0.43 | +4.31% | 104 | 644 | 33.61% |
| MSFT230120P00230000 | 2021-09-17 12:27PM EDT | 2023-01-20 | 12.95 | 12.20 | 14.00 | +0.95 | +7.92% | 32 | 2,500 | 32.67% |
| MSFT230317P00230000 | 2021-08-31 9:45AM EDT | 2023-03-17 | 13.20 | 13.20 | 16.85 | 0.00 | - | 2 | 127 | 33.79% |
| MSFT230616P00230000 | 2021-09-10 1:35PM EDT | 2023-06-16 | 15.90 | 14.50 | 19.50 | 0.00 | - | 1 | 372 | 33.66% |
