拍板:240.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT210924C00240000 | 2021-09-14 3:15PM EDT | 2021-09-24 | 64.50 | 57.80 | 62.25 | 0.00 | - | 2 | 440 | 80.66% |
| MSFT211001C00240000 | 2021-09-17 1:45PM EDT | 2021-10-01 | 60.10 | 59.65 | 60.55 | -2.35 | -3.76% | 46 | 4 | 58.11% |
| MSFT211008C00240000 | 2021-09-17 3:25PM EDT | 2021-10-08 | 60.58 | 59.85 | 60.75 | -2.19 | -3.49% | 5 | 2 | 51.95% |
| MSFT211015C00240000 | 2021-09-17 11:45AM EDT | 2021-10-15 | 60.87 | 60.05 | 60.95 | -3.53 | -5.48% | 3 | 1,161 | 53.66% |
| MSFT211022C00240000 | 2021-09-15 10:57AM EDT | 2021-10-22 | 63.95 | 58.65 | 62.85 | 0.00 | - | 3 | 3 | 62.01% |
| MSFT211119C00240000 | 2021-09-16 10:26AM EDT | 2021-11-19 | 63.23 | 61.25 | 62.20 | 0.00 | - | 1 | 354 | 42.80% |
| MSFT211217C00240000 | 2021-09-17 11:09AM EDT | 2021-12-17 | 63.25 | 61.80 | 62.80 | -3.28 | -4.93% | 1 | 421 | 37.92% |
| MSFT220121C00240000 | 2021-09-17 3:54PM EDT | 2022-01-21 | 63.45 | 63.30 | 64.15 | -2.37 | -3.60% | 38 | 11,631 | 36.19% |
| MSFT220318C00240000 | 2021-09-17 11:33AM EDT | 2022-03-18 | 65.80 | 65.30 | 66.10 | +4.85 | +7.96% | 1 | 1,141 | 34.30% |
| MSFT220414C00240000 | 2021-09-15 12:38PM EDT | 2022-04-14 | 69.08 | 66.25 | 66.70 | 0.00 | - | 2 | 16 | 33.12% |
| MSFT220617C00240000 | 2021-09-17 2:19PM EDT | 2022-06-17 | 68.78 | 68.40 | 69.45 | -1.92 | -2.72% | 1 | 1,444 | 33.20% |
| MSFT220916C00240000 | 2021-09-17 3:48PM EDT | 2022-09-16 | 71.73 | 70.95 | 72.05 | -3.42 | -4.55% | 1 | 1,446 | 31.97% |
| MSFT230120C00240000 | 2021-09-16 2:33PM EDT | 2023-01-20 | 77.20 | 72.60 | 76.20 | 0.00 | - | 5 | 1,396 | 31.74% |
| MSFT230317C00240000 | 2021-09-17 12:14PM EDT | 2023-03-17 | 75.05 | 73.75 | 78.50 | +2.19 | +3.01% | 13 | 1,020 | 32.19% |
| MSFT230616C00240000 | 2021-09-17 3:59PM EDT | 2023-06-16 | 78.21 | 76.00 | 80.25 | -1.79 | -2.24% | 1 | 1,490 | 31.27% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT210924P00240000 | 2021-09-17 3:47PM EDT | 2021-09-24 | 0.04 | 0.02 | 0.03 | +0.01 | +33.33% | 75 | 463 | 64.84% |
| MSFT211001P00240000 | 2021-09-17 2:48PM EDT | 2021-10-01 | 0.15 | 0.13 | 0.15 | +0.04 | +36.36% | 233 | 467 | 54.00% |
| MSFT211008P00240000 | 2021-09-17 3:55PM EDT | 2021-10-08 | 0.33 | 0.31 | 0.37 | +0.05 | +17.86% | 52 | 64 | 50.64% |
| MSFT211015P00240000 | 2021-09-17 3:47PM EDT | 2021-10-15 | 0.49 | 0.48 | 0.56 | +0.07 | +16.67% | 59 | 4,577 | 46.92% |
| MSFT211022P00240000 | 2021-09-17 3:46PM EDT | 2021-10-22 | 0.73 | 0.00 | 2.85 | +0.14 | +23.73% | 6 | 140 | 50.98% |
| MSFT211029P00240000 | 2021-09-17 3:57PM EDT | 2021-10-29 | 1.15 | 1.11 | 3.30 | +0.21 | +22.34% | 47 | 414 | 51.88% |
| MSFT211119P00240000 | 2021-09-17 3:53PM EDT | 2021-11-19 | 1.80 | 1.75 | 1.84 | +0.26 | +16.88% | 2,224 | 4,315 | 40.22% |
| MSFT211217P00240000 | 2021-09-17 3:00PM EDT | 2021-12-17 | 2.56 | 2.57 | 2.73 | +0.31 | +13.78% | 221 | 1,648 | 37.16% |
| MSFT220121P00240000 | 2021-09-17 3:59PM EDT | 2022-01-21 | 3.73 | 3.70 | 3.85 | +0.53 | +16.56% | 144 | 8,493 | 35.00% |
| MSFT220318P00240000 | 2021-09-17 3:35PM EDT | 2022-03-18 | 5.90 | 5.90 | 6.10 | +0.69 | +13.24% | 1 | 1,240 | 34.06% |
| MSFT220414P00240000 | 2021-09-16 11:19AM EDT | 2022-04-14 | 6.41 | 6.85 | 7.05 | 0.00 | - | 16 | 634 | 33.55% |
| MSFT220617P00240000 | 2021-09-17 10:54AM EDT | 2022-06-17 | 8.78 | 9.20 | 9.50 | +0.03 | +0.34% | 3 | 2,444 | 33.11% |
| MSFT220916P00240000 | 2021-09-17 3:29PM EDT | 2022-09-16 | 12.25 | 12.10 | 12.50 | +1.20 | +10.86% | 20 | 1,703 | 32.39% |
| MSFT230120P00240000 | 2021-09-17 2:44PM EDT | 2023-01-20 | 15.40 | 15.35 | 15.95 | +0.70 | +4.76% | 29 | 4,779 | 31.40% |
| MSFT230317P00240000 | 2021-09-09 3:18PM EDT | 2023-03-17 | 16.50 | 15.20 | 19.30 | 0.00 | - | 6 | 277 | 32.83% |
| MSFT230616P00240000 | 2021-09-17 9:47AM EDT | 2023-06-16 | 18.38 | 17.00 | 21.90 | +0.23 | +1.27% | 1 | 732 | 32.57% |
