拍板:245.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT210924C00245000 | 2021-09-17 11:30AM EDT | 2021-09-24 | 55.45 | 54.40 | 56.05 | -2.35 | -4.07% | 30 | 140 | 84.47% |
| MSFT211001C00245000 | 2021-09-17 9:48AM EDT | 2021-10-01 | 57.90 | 54.70 | 55.55 | +1.50 | +2.66% | 1 | 3 | 54.30% |
| MSFT211008C00245000 | 2021-09-14 1:56PM EDT | 2021-10-08 | 56.27 | 54.90 | 55.80 | 0.00 | - | 2 | 1 | 55.79% |
| MSFT211015C00245000 | 2021-09-17 11:45AM EDT | 2021-10-15 | 56.00 | 55.10 | 56.00 | -3.95 | -6.59% | 11 | 2,297 | 50.15% |
| MSFT211119C00245000 | 2021-09-17 11:30AM EDT | 2021-11-19 | 57.49 | 56.45 | 57.45 | -4.18 | -6.78% | 1 | 702 | 40.96% |
| MSFT220121C00245000 | 2021-09-17 3:57PM EDT | 2022-01-21 | 59.15 | 58.75 | 59.05 | -3.85 | -6.11% | 9 | 8,951 | 33.53% |
| MSFT220318C00245000 | 2021-09-16 10:51AM EDT | 2022-03-18 | 62.20 | 60.70 | 61.70 | 0.00 | - | 1 | 819 | 33.31% |
| MSFT220414C00245000 | 2021-08-23 9:33AM EDT | 2022-04-14 | 64.50 | 61.90 | 62.55 | 0.00 | - | - | 1 | 32.57% |
| MSFT220617C00245000 | 2021-09-17 1:42PM EDT | 2022-06-17 | 64.72 | 64.20 | 65.30 | -3.28 | -4.82% | 8 | 1,104 | 32.47% |
| MSFT220916C00245000 | 2021-09-15 1:29PM EDT | 2022-09-16 | 71.05 | 67.15 | 68.40 | 0.00 | - | 3 | 343 | 31.76% |
| MSFT230120C00245000 | 2021-09-17 1:45PM EDT | 2023-01-20 | 71.06 | 69.00 | 72.60 | -2.69 | -3.65% | 13 | 3,934 | 31.43% |
| MSFT230317C00245000 | 2021-09-15 11:01AM EDT | 2023-03-17 | 73.00 | 70.55 | 74.40 | 0.00 | - | 3 | 278 | 31.37% |
| MSFT230616C00245000 | 2021-09-16 9:48AM EDT | 2023-06-16 | 77.00 | 72.70 | 76.85 | 0.00 | - | 5 | 349 | 31.03% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT210924P00245000 | 2021-09-17 3:13PM EDT | 2021-09-24 | 0.04 | 0.02 | 0.04 | +0.01 | +33.33% | 10 | 180 | 60.55% |
| MSFT211001P00245000 | 2021-09-17 2:45PM EDT | 2021-10-01 | 0.19 | 0.17 | 0.23 | +0.03 | +18.75% | 136 | 582 | 52.34% |
| MSFT211008P00245000 | 2021-09-17 1:44PM EDT | 2021-10-08 | 0.38 | 0.37 | 0.43 | +0.08 | +26.67% | 37 | 135 | 47.90% |
| MSFT211015P00245000 | 2021-09-17 2:58PM EDT | 2021-10-15 | 0.58 | 0.57 | 0.63 | +0.13 | +28.89% | 93 | 7,914 | 44.29% |
| MSFT211029P00245000 | 2021-09-17 1:33PM EDT | 2021-10-29 | 1.24 | 1.27 | 1.50 | +0.17 | +15.89% | 160 | 192 | 43.57% |
| MSFT211119P00245000 | 2021-09-17 3:43PM EDT | 2021-11-19 | 1.95 | 1.96 | 2.10 | +0.28 | +16.77% | 135 | 4,276 | 38.67% |
| MSFT220121P00245000 | 2021-09-17 3:06PM EDT | 2022-01-21 | 4.10 | 4.10 | 4.35 | +0.60 | +17.14% | 88 | 6,970 | 34.01% |
| MSFT220318P00245000 | 2021-09-16 9:46AM EDT | 2022-03-18 | 5.75 | 6.45 | 6.80 | 0.00 | - | 16 | 2,443 | 33.28% |
| MSFT220414P00245000 | 2021-09-16 3:51PM EDT | 2022-04-14 | 6.55 | 7.55 | 7.80 | 0.00 | - | 5 | 907 | 32.80% |
| MSFT220617P00245000 | 2021-09-17 1:31PM EDT | 2022-06-17 | 10.00 | 10.05 | 10.30 | +0.55 | +5.82% | 5 | 2,413 | 32.31% |
| MSFT220916P00245000 | 2021-09-15 9:53AM EDT | 2022-09-16 | 12.29 | 13.15 | 13.55 | 0.00 | - | 10 | 1,474 | 31.81% |
| MSFT230120P00245000 | 2021-09-17 3:24PM EDT | 2023-01-20 | 16.66 | 15.10 | 18.55 | +0.01 | +0.06% | 2 | 890 | 32.23% |
| MSFT230317P00245000 | 2021-08-31 2:58PM EDT | 2023-03-17 | 16.60 | 16.15 | 20.50 | 0.00 | - | 2 | 24 | 32.26% |
| MSFT230616P00245000 | 2021-09-16 10:47AM EDT | 2023-06-16 | 20.25 | 18.70 | 22.05 | 0.00 | - | 298 | 454 | 31.12% |
