拍板:240.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT210416C00240000 | 2021-04-09 3:59PM EDT | 2021-04-16 | 16.20 | 15.75 | 16.30 | +2.60 | +19.12% | 1,350 | 21,786 | 39.80% |
| MSFT210423C00240000 | 2021-04-09 3:55PM EDT | 2021-04-23 | 15.92 | 16.00 | 16.60 | +2.09 | +15.11% | 198 | 2,194 | 29.49% |
| MSFT210430C00240000 | 2021-04-09 3:54PM EDT | 2021-04-30 | 16.91 | 16.95 | 17.75 | +1.69 | +11.10% | 576 | 2,449 | 32.01% |
| MSFT210507C00240000 | 2021-04-09 3:59PM EDT | 2021-05-07 | 18.10 | 17.45 | 18.45 | +2.19 | +13.76% | 67 | 669 | 31.08% |
| MSFT210514C00240000 | 2021-04-09 3:27PM EDT | 2021-05-14 | 17.58 | 18.15 | 18.90 | +1.33 | +8.18% | 9 | 44 | 29.58% |
| MSFT210521C00240000 | 2021-04-09 3:55PM EDT | 2021-05-21 | 18.30 | 18.55 | 19.00 | +1.55 | +9.25% | 811 | 12,605 | 27.27% |
| MSFT210528C00240000 | 2021-04-09 2:34PM EDT | 2021-05-28 | 17.95 | 18.70 | 20.15 | +17.95 | +5.16% | 8 | 3 | 29.18% |
| MSFT210618C00240000 | 2021-04-09 3:59PM EDT | 2021-06-18 | 20.50 | 20.25 | 20.75 | +2.07 | +11.23% | 376 | 34,413 | 25.93% |
| MSFT210716C00240000 | 2021-04-09 3:55PM EDT | 2021-07-16 | 22.00 | 21.95 | 22.40 | +1.85 | +9.18% | 48 | 13,544 | 25.57% |
| MSFT210820C00240000 | 2021-04-09 3:58PM EDT | 2021-08-20 | 24.60 | 24.40 | 24.95 | +1.65 | +7.19% | 45 | 833 | 26.65% |
| MSFT210917C00240000 | 2021-04-09 3:59PM EDT | 2021-09-17 | 25.95 | 25.75 | 26.25 | +2.00 | +8.35% | 63 | 4,238 | 26.34% |
| MSFT211015C00240000 | 2021-04-09 3:01PM EDT | 2021-10-15 | 26.25 | 27.05 | 27.90 | +0.64 | +2.50% | 343 | 622 | 26.78% |
| MSFT220121C00240000 | 2021-04-09 3:59PM EDT | 2022-01-21 | 32.10 | 31.85 | 32.45 | +1.91 | +6.33% | 258 | 14,494 | 27.16% |
| MSFT220318C00240000 | 2021-04-09 11:55AM EDT | 2022-03-18 | 33.50 | 33.90 | 34.90 | +0.95 | +2.92% | 8 | 971 | 27.50% |
| MSFT220617C00240000 | 2021-04-08 10:50AM EDT | 2022-06-17 | 35.55 | 36.55 | 37.90 | 0.00 | - | 71 | 1,756 | 27.32% |
| MSFT220916C00240000 | 2021-04-09 3:49PM EDT | 2022-09-16 | 40.10 | 39.85 | 41.20 | +1.55 | +4.02% | 6 | 1,613 | 27.71% |
| MSFT230120C00240000 | 2021-04-09 3:14PM EDT | 2023-01-20 | 43.00 | 43.35 | 44.80 | +1.00 | +2.38% | 26 | 1,325 | 27.69% |
| MSFT230317C00240000 | 2021-04-09 3:54PM EDT | 2023-03-17 | 44.20 | 44.65 | 46.20 | +0.65 | +1.49% | 6 | 1,094 | 27.62% |
| MSFT230616C00240000 | 2021-04-09 11:41AM EDT | 2023-06-16 | 47.50 | 47.05 | 49.75 | +1.90 | +4.17% | 2 | 989 | 28.51% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT210416P00240000 | 2021-04-09 4:00PM EDT | 2021-04-16 | 0.17 | 0.15 | 0.17 | -0.17 | -50.00% | 4,444 | 18,980 | 32.13% |
| MSFT210423P00240000 | 2021-04-09 3:59PM EDT | 2021-04-23 | 0.48 | 0.41 | 0.50 | -0.27 | -36.00% | 638 | 860 | 26.39% |
| MSFT210430P00240000 | 2021-04-09 3:59PM EDT | 2021-04-30 | 1.57 | 1.50 | 1.65 | -0.48 | -23.41% | 314 | 645 | 30.36% |
| MSFT210507P00240000 | 2021-04-09 3:59PM EDT | 2021-05-07 | 2.02 | 1.61 | 2.14 | -0.50 | -19.84% | 184 | 579 | 28.69% |
| MSFT210514P00240000 | 2021-04-09 3:53PM EDT | 2021-05-14 | 2.57 | 2.30 | 2.55 | -0.66 | -20.43% | 14 | 91 | 27.37% |
| MSFT210521P00240000 | 2021-04-09 3:59PM EDT | 2021-05-21 | 2.97 | 2.89 | 3.00 | -0.68 | -18.63% | 513 | 3,582 | 26.69% |
| MSFT210528P00240000 | 2021-04-09 3:19PM EDT | 2021-05-28 | 3.80 | 3.25 | 3.65 | +3.80 | -6.63% | 6 | 5 | 26.95% |
| MSFT210618P00240000 | 2021-04-09 3:54PM EDT | 2021-06-18 | 5.02 | 4.85 | 5.05 | -0.48 | -8.73% | 264 | 17,816 | 26.36% |
| MSFT210716P00240000 | 2021-04-09 3:59PM EDT | 2021-07-16 | 6.55 | 6.45 | 6.70 | -0.75 | -10.27% | 24 | 2,225 | 25.92% |
| MSFT210820P00240000 | 2021-04-09 3:59PM EDT | 2021-08-20 | 8.95 | 8.90 | 9.25 | -0.86 | -8.77% | 22 | 895 | 26.94% |
| MSFT210917P00240000 | 2021-04-09 3:28PM EDT | 2021-09-17 | 10.80 | 10.30 | 10.60 | -0.36 | -3.23% | 44 | 2,856 | 26.69% |
| MSFT211015P00240000 | 2021-04-09 2:21PM EDT | 2021-10-15 | 12.25 | 11.60 | 12.00 | -0.25 | -2.00% | 63 | 615 | 26.72% |
| MSFT220121P00240000 | 2021-04-09 3:50PM EDT | 2022-01-21 | 16.85 | 16.40 | 16.85 | -0.53 | -3.05% | 249 | 4,470 | 27.48% |
| MSFT220318P00240000 | 2021-04-09 2:08PM EDT | 2022-03-18 | 19.30 | 18.60 | 19.25 | -0.40 | -2.03% | 3 | 487 | 27.74% |
| MSFT220617P00240000 | 2021-04-06 1:49PM EDT | 2022-06-17 | 24.16 | 21.30 | 22.40 | 0.00 | - | 11 | 834 | 27.68% |
| MSFT220916P00240000 | 2021-04-08 10:18AM EDT | 2022-09-16 | 25.75 | 24.70 | 25.65 | 0.00 | - | 73 | 215 | 28.00% |
| MSFT230120P00240000 | 2021-04-09 12:49PM EDT | 2023-01-20 | 29.25 | 28.60 | 29.25 | -1.40 | -4.57% | 5 | 2,145 | 27.96% |
| MSFT230317P00240000 | 2021-04-07 1:19PM EDT | 2023-03-17 | 31.83 | 29.50 | 31.05 | 0.00 | - | 2 | 251 | 28.18% |
| MSFT230616P00240000 | 2021-04-09 3:02PM EDT | 2023-06-16 | 33.00 | 31.30 | 34.35 | -0.57 | -1.70% | 1 | 157 | 28.86% |
