拍板:245.00
認購期權範圍2021年6月18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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT210618C00245000 | 2021-06-11 3:58PM EDT | 2021-06-18 | 12.95 | 12.35 | 13.65 | +0.26 | +2.05% | 336 | 8,861 | 33.06% |
| MSFT210625C00245000 | 2021-06-11 3:42PM EDT | 2021-06-25 | 13.25 | 12.80 | 14.30 | +0.55 | +4.33% | 131 | 725 | 28.87% |
| MSFT210702C00245000 | 2021-06-11 1:33PM EDT | 2021-07-02 | 12.93 | 13.45 | 14.20 | +0.31 | +2.46% | 4 | 200 | 22.94% |
| MSFT210709C00245000 | 2021-06-10 12:40PM EDT | 2021-07-09 | 13.75 | 13.75 | 14.55 | 0.00 | - | 3 | 142 | 21.74% |
| MSFT210716C00245000 | 2021-06-11 3:54PM EDT | 2021-07-16 | 14.46 | 14.45 | 14.85 | -0.11 | -0.75% | 212 | 11,711 | 20.80% |
| MSFT210723C00245000 | 2021-06-11 3:50PM EDT | 2021-07-23 | 15.71 | 15.55 | 16.35 | +0.74 | +4.94% | 9 | 177 | 24.62% |
| MSFT210820C00245000 | 2021-06-11 3:44PM EDT | 2021-08-20 | 17.40 | 17.40 | 17.85 | +0.25 | +1.46% | 1,404 | 3,793 | 23.06% |
| MSFT210917C00245000 | 2021-06-11 2:56PM EDT | 2021-09-17 | 19.15 | 18.75 | 19.60 | +0.11 | +0.58% | 766 | 3,631 | 23.24% |
| MSFT211015C00245000 | 2021-06-11 2:02PM EDT | 2021-10-15 | 20.49 | 20.45 | 21.20 | -0.11 | -0.53% | 23 | 2,811 | 23.44% |
| MSFT211119C00245000 | 2021-06-11 3:38PM EDT | 2021-11-19 | 23.00 | 22.75 | 23.60 | -0.10 | -0.43% | 3 | 512 | 24.57% |
| MSFT220121C00245000 | 2021-06-11 3:39PM EDT | 2022-01-21 | 25.93 | 25.15 | 26.50 | +0.23 | +0.89% | 8 | 9,474 | 24.69% |
| MSFT220318C00245000 | 2021-06-11 10:59AM EDT | 2022-03-18 | 28.90 | 28.20 | 29.30 | +0.40 | +1.40% | 2 | 764 | 25.39% |
| MSFT220617C00245000 | 2021-06-11 2:49PM EDT | 2022-06-17 | 32.30 | 32.10 | 33.00 | +0.37 | +1.16% | 133 | 1,401 | 25.82% |
| MSFT220916C00245000 | 2021-06-08 2:15PM EDT | 2022-09-16 | 32.85 | 34.55 | 36.30 | 0.00 | - | 3 | 293 | 26.14% |
| MSFT230120C00245000 | 2021-06-11 2:25PM EDT | 2023-01-20 | 39.10 | 38.05 | 39.90 | -0.15 | -0.38% | 1 | 4,087 | 26.07% |
| MSFT230317C00245000 | 2021-06-11 11:02AM EDT | 2023-03-17 | 39.75 | 36.80 | 44.95 | -0.45 | -1.12% | 1 | 277 | 28.80% |
| MSFT230616C00245000 | 2021-06-11 10:06AM EDT | 2023-06-16 | 42.75 | 39.55 | 43.90 | -0.04 | -0.09% | 2 | 460 | 26.20% |
認沽盤範圍2021年6月18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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT210618P00245000 | 2021-06-11 3:57PM EDT | 2021-06-18 | 0.18 | 0.17 | 0.18 | -0.11 | -37.93% | 1,349 | 14,837 | 22.95% |
| MSFT210625P00245000 | 2021-06-11 3:50PM EDT | 2021-06-25 | 0.47 | 0.46 | 0.48 | -0.19 | -28.79% | 263 | 1,434 | 20.48% |
| MSFT210702P00245000 | 2021-06-11 3:54PM EDT | 2021-07-02 | 0.84 | 0.80 | 0.85 | -0.21 | -20.00% | 176 | 4,233 | 19.78% |
| MSFT210709P00245000 | 2021-06-11 3:48PM EDT | 2021-07-09 | 1.26 | 1.17 | 1.27 | -0.18 | -12.50% | 244 | 347 | 19.65% |
| MSFT210716P00245000 | 2021-06-11 3:59PM EDT | 2021-07-16 | 1.78 | 1.75 | 1.81 | -0.30 | -14.42% | 876 | 12,190 | 20.14% |
| MSFT210723P00245000 | 2021-06-11 3:15PM EDT | 2021-07-23 | 3.02 | 2.81 | 3.00 | -0.39 | -11.44% | 296 | 150 | 22.97% |
| MSFT210820P00245000 | 2021-06-11 3:55PM EDT | 2021-08-20 | 4.85 | 4.75 | 4.95 | -0.37 | -7.09% | 919 | 5,278 | 23.04% |
| MSFT210917P00245000 | 2021-06-11 3:57PM EDT | 2021-09-17 | 6.51 | 6.30 | 6.60 | -0.41 | -5.92% | 53 | 7,498 | 23.02% |
| MSFT211015P00245000 | 2021-06-11 12:50PM EDT | 2021-10-15 | 8.33 | 7.85 | 8.20 | -0.27 | -3.14% | 7 | 3,637 | 23.26% |
| MSFT211119P00245000 | 2021-06-10 3:29PM EDT | 2021-11-19 | 10.57 | 10.25 | 10.85 | -0.53 | -4.77% | 28 | 1,288 | 24.81% |
| MSFT220121P00245000 | 2021-06-11 2:12PM EDT | 2022-01-21 | 13.40 | 13.30 | 13.80 | -0.25 | -1.83% | 12 | 4,611 | 24.96% |
| MSFT220318P00245000 | 2021-06-11 3:13PM EDT | 2022-03-18 | 16.34 | 15.70 | 16.50 | -0.51 | -3.03% | 1 | 2,247 | 25.51% |
| MSFT220617P00245000 | 2021-06-10 2:04PM EDT | 2022-06-17 | 19.92 | 19.35 | 20.30 | -0.83 | -4.00% | 10 | 1,717 | 26.04% |
| MSFT220916P00245000 | 2021-06-08 9:30AM EDT | 2022-09-16 | 24.49 | 22.20 | 23.70 | 0.00 | - | 1 | 279 | 26.43% |
| MSFT230120P00245000 | 2021-06-10 2:13PM EDT | 2023-01-20 | 26.97 | 24.00 | 27.65 | -0.51 | -1.86% | 3 | 482 | 26.62% |
| MSFT230317P00245000 | 2021-05-14 10:12AM EDT | 2023-03-17 | 34.75 | 24.55 | 32.50 | 0.00 | - | 22 | 34 | 29.18% |
| MSFT230616P00245000 | 2021-06-11 11:38AM EDT | 2023-06-16 | 31.96 | 27.15 | 35.25 | +0.43 | +1.36% | 3 | 142 | 29.30% |
