拍板:235.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT210924C00235000 | 2021-09-15 9:47AM EDT | 2021-09-24 | 69.35 | 62.85 | 67.25 | 0.00 | - | 2 | 244 | 89.26% |
| MSFT211001C00235000 | 2021-09-17 3:41PM EDT | 2021-10-01 | 65.36 | 64.60 | 65.50 | -1.39 | -2.08% | 55 | 20 | 60.55% |
| MSFT211008C00235000 | 2021-09-17 3:41PM EDT | 2021-10-08 | 65.49 | 64.75 | 65.65 | -3.40 | -4.94% | 1 | 47 | 53.61% |
| MSFT211015C00235000 | 2021-09-17 3:58PM EDT | 2021-10-15 | 65.90 | 64.95 | 65.85 | -4.06 | -5.80% | 19 | 421 | 50.07% |
| MSFT211119C00235000 | 2021-09-17 9:48AM EDT | 2021-11-19 | 69.05 | 66.05 | 67.05 | +1.15 | +1.69% | 1 | 237 | 45.04% |
| MSFT220121C00235000 | 2021-09-17 1:53PM EDT | 2022-01-21 | 68.05 | 67.90 | 68.40 | -1.85 | -2.65% | 17 | 3,061 | 36.35% |
| MSFT220318C00235000 | 2021-09-16 9:57AM EDT | 2022-03-18 | 72.65 | 69.75 | 70.55 | 0.00 | - | 12 | 609 | 35.29% |
| MSFT220414C00235000 | 2021-08-25 1:03PM EDT | 2022-04-14 | 71.61 | 70.55 | 71.55 | 0.00 | - | - | 2 | 34.90% |
| MSFT220617C00235000 | 2021-09-03 3:19PM EDT | 2022-06-17 | 73.74 | 72.60 | 73.70 | 0.00 | - | 2 | 1,032 | 34.00% |
| MSFT220916C00235000 | 2021-09-17 12:15PM EDT | 2022-09-16 | 76.70 | 74.95 | 76.05 | -0.83 | -1.07% | 1 | 102 | 32.50% |
| MSFT230120C00235000 | 2021-09-15 3:35PM EDT | 2023-01-20 | 81.89 | 76.60 | 79.30 | 0.00 | - | 6 | 1,303 | 31.46% |
| MSFT230317C00235000 | 2021-09-13 10:09AM EDT | 2023-03-17 | 75.65 | 77.65 | 81.95 | 0.00 | - | 1 | 578 | 32.36% |
| MSFT230616C00235000 | 2021-09-16 12:28PM EDT | 2023-06-16 | 83.06 | 79.50 | 83.95 | 0.00 | - | 5 | 987 | 31.70% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT210924P00235000 | 2021-09-17 3:31PM EDT | 2021-09-24 | 0.03 | 0.01 | 0.03 | 0.00 | - | 32 | 461 | 68.75% |
| MSFT211001P00235000 | 2021-09-17 3:04PM EDT | 2021-10-01 | 0.11 | 0.09 | 0.12 | +0.03 | +37.50% | 192 | 626 | 56.25% |
| MSFT211008P00235000 | 2021-09-17 3:48PM EDT | 2021-10-08 | 0.27 | 0.25 | 0.31 | +0.05 | +22.73% | 165 | 56 | 52.25% |
| MSFT211015P00235000 | 2021-09-17 3:58PM EDT | 2021-10-15 | 0.44 | 0.41 | 0.49 | +0.08 | +22.22% | 80 | 2,992 | 49.39% |
| MSFT211022P00235000 | 2021-09-17 10:33AM EDT | 2021-10-22 | 0.56 | 0.00 | 2.75 | -0.22 | -28.21% | 3 | 6 | 54.31% |
| MSFT211029P00235000 | 2021-09-17 2:27PM EDT | 2021-10-29 | 1.02 | 0.97 | 3.15 | -0.18 | -15.00% | 108 | 255 | 54.61% |
| MSFT211119P00235000 | 2021-09-17 3:44PM EDT | 2021-11-19 | 1.56 | 1.58 | 1.68 | +0.28 | +21.87% | 269 | 1,928 | 42.19% |
| MSFT220121P00235000 | 2021-09-17 3:50PM EDT | 2022-01-21 | 3.35 | 3.30 | 3.50 | +0.43 | +14.73% | 73 | 7,512 | 36.28% |
| MSFT220318P00235000 | 2021-09-17 3:53PM EDT | 2022-03-18 | 5.40 | 5.35 | 5.60 | +0.45 | +9.09% | 10 | 3,748 | 35.14% |
| MSFT220414P00235000 | 2021-09-17 11:31AM EDT | 2022-04-14 | 6.05 | 6.20 | 6.40 | +0.45 | +8.04% | 54 | 561 | 34.38% |
| MSFT220617P00235000 | 2021-09-17 2:46PM EDT | 2022-06-17 | 8.55 | 8.40 | 8.60 | +1.00 | +13.25% | 205 | 2,365 | 33.67% |
| MSFT220916P00235000 | 2021-09-17 3:51PM EDT | 2022-09-16 | 11.40 | 11.15 | 11.40 | +0.65 | +6.05% | 2 | 713 | 32.81% |
| MSFT230120P00235000 | 2021-09-17 3:49PM EDT | 2023-01-20 | 14.50 | 12.00 | 15.45 | +1.50 | +11.54% | 52 | 2,177 | 32.54% |
| MSFT230317P00235000 | 2021-09-17 1:13PM EDT | 2023-03-17 | 15.80 | 13.85 | 16.05 | +0.59 | +3.88% | 4 | 46 | 31.41% |
| MSFT230616P00235000 | 2021-09-17 2:13PM EDT | 2023-06-16 | 17.95 | 15.50 | 20.30 | +1.55 | +9.45% | 84 | 1,074 | 32.79% |
