拍板:250.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT210618C00250000 | 2021-06-11 3:58PM EDT | 2021-06-18 | 8.23 | 8.10 | 8.35 | +0.20 | +2.49% | 2,055 | 41,807 | 19.97% |
| MSFT210625C00250000 | 2021-06-11 3:54PM EDT | 2021-06-25 | 8.70 | 7.90 | 9.50 | +0.26 | +3.08% | 199 | 1,946 | 22.66% |
| MSFT210702C00250000 | 2021-06-11 3:48PM EDT | 2021-07-02 | 9.05 | 9.15 | 9.70 | -0.03 | -0.33% | 97 | 3,504 | 19.54% |
| MSFT210709C00250000 | 2021-06-11 3:28PM EDT | 2021-07-09 | 9.66 | 9.50 | 10.30 | +0.27 | +2.88% | 36 | 552 | 19.51% |
| MSFT210716C00250000 | 2021-06-11 3:59PM EDT | 2021-07-16 | 10.68 | 10.65 | 10.80 | -0.02 | -0.19% | 854 | 12,421 | 19.30% |
| MSFT210723C00250000 | 2021-06-11 3:28PM EDT | 2021-07-23 | 11.90 | 11.75 | 12.45 | -0.05 | -0.42% | 15 | 389 | 22.94% |
| MSFT210820C00250000 | 2021-06-11 3:58PM EDT | 2021-08-20 | 14.12 | 14.00 | 14.45 | +0.05 | +0.36% | 442 | 4,851 | 22.58% |
| MSFT210917C00250000 | 2021-06-11 3:59PM EDT | 2021-09-17 | 15.72 | 15.45 | 15.90 | -0.03 | -0.19% | 314 | 8,577 | 21.97% |
| MSFT211015C00250000 | 2021-06-11 3:41PM EDT | 2021-10-15 | 17.20 | 17.00 | 17.85 | -0.18 | -1.04% | 307 | 4,765 | 22.76% |
| MSFT211119C00250000 | 2021-06-11 12:12PM EDT | 2021-11-19 | 19.55 | 19.55 | 20.40 | -0.50 | -2.49% | 9 | 932 | 24.02% |
| MSFT220121C00250000 | 2021-06-11 3:59PM EDT | 2022-01-21 | 23.00 | 22.50 | 23.30 | -0.05 | -0.22% | 282 | 14,628 | 24.09% |
| MSFT220318C00250000 | 2021-06-11 3:23PM EDT | 2022-03-18 | 25.49 | 25.25 | 26.10 | +0.14 | +0.55% | 84 | 3,683 | 24.75% |
| MSFT220617C00250000 | 2021-06-11 2:24PM EDT | 2022-06-17 | 29.28 | 28.85 | 30.00 | -0.27 | -0.91% | 96 | 3,098 | 25.38% |
| MSFT220916C00250000 | 2021-06-11 2:43PM EDT | 2022-09-16 | 32.70 | 31.65 | 33.80 | +0.20 | +0.62% | 3 | 4,148 | 26.13% |
| MSFT230120C00250000 | 2021-06-11 2:04PM EDT | 2023-01-20 | 36.35 | 34.90 | 37.60 | -0.05 | -0.14% | 39 | 2,563 | 26.16% |
| MSFT230317C00250000 | 2021-06-11 1:53PM EDT | 2023-03-17 | 37.81 | 34.15 | 38.95 | +0.48 | +1.29% | 11 | 449 | 26.02% |
| MSFT230616C00250000 | 2021-06-11 2:26PM EDT | 2023-06-16 | 41.00 | 40.00 | 41.50 | +0.40 | +0.99% | 48 | 2,024 | 26.17% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT210618P00250000 | 2021-06-11 3:59PM EDT | 2021-06-18 | 0.36 | 0.36 | 0.37 | -0.28 | -43.75% | 5,016 | 32,686 | 18.70% |
| MSFT210625P00250000 | 2021-06-11 3:56PM EDT | 2021-06-25 | 0.92 | 0.88 | 0.93 | -0.30 | -24.59% | 299 | 1,007 | 18.01% |
| MSFT210702P00250000 | 2021-06-11 3:59PM EDT | 2021-07-02 | 1.48 | 1.45 | 1.50 | -0.44 | -22.92% | 490 | 1,004 | 17.92% |
| MSFT210709P00250000 | 2021-06-11 3:57PM EDT | 2021-07-09 | 2.00 | 2.00 | 2.09 | -0.36 | -15.25% | 214 | 403 | 18.15% |
| MSFT210716P00250000 | 2021-06-11 3:59PM EDT | 2021-07-16 | 2.74 | 2.72 | 2.77 | -0.40 | -12.74% | 1,278 | 12,365 | 18.79% |
| MSFT210723P00250000 | 2021-06-11 3:08PM EDT | 2021-07-23 | 4.17 | 3.95 | 4.30 | -0.55 | -11.65% | 53 | 129 | 22.13% |
| MSFT210820P00250000 | 2021-06-11 3:57PM EDT | 2021-08-20 | 6.33 | 6.20 | 6.55 | -0.49 | -7.18% | 385 | 5,142 | 22.57% |
| MSFT210917P00250000 | 2021-06-11 3:26PM EDT | 2021-09-17 | 8.20 | 7.95 | 8.30 | -0.30 | -3.53% | 32 | 11,899 | 22.55% |
| MSFT211015P00250000 | 2021-06-11 11:03AM EDT | 2021-10-15 | 9.82 | 9.50 | 9.90 | -0.34 | -3.35% | 7 | 4,936 | 22.67% |
| MSFT211119P00250000 | 2021-06-11 3:55PM EDT | 2021-11-19 | 12.40 | 12.05 | 12.40 | -0.60 | -4.62% | 16 | 4,276 | 23.87% |
| MSFT220121P00250000 | 2021-06-11 1:50PM EDT | 2022-01-21 | 15.74 | 15.25 | 15.80 | +0.09 | +0.58% | 294 | 8,407 | 24.61% |
| MSFT220318P00250000 | 2021-06-10 3:25PM EDT | 2022-03-18 | 18.95 | 17.75 | 18.60 | 0.00 | - | 365 | 1,072 | 25.22% |
| MSFT220617P00250000 | 2021-06-11 9:58AM EDT | 2022-06-17 | 22.30 | 21.45 | 22.50 | -0.60 | -2.62% | 22 | 4,255 | 25.79% |
| MSFT220916P00250000 | 2021-06-10 12:32PM EDT | 2022-09-16 | 26.30 | 24.50 | 25.85 | 0.00 | - | 21 | 534 | 26.10% |
| MSFT230120P00250000 | 2021-06-11 1:24PM EDT | 2023-01-20 | 29.60 | 28.05 | 30.00 | -1.61 | -5.16% | 5 | 1,134 | 26.43% |
| MSFT230317P00250000 | 2021-06-09 3:50PM EDT | 2023-03-17 | 32.01 | 26.70 | 34.00 | 0.00 | - | 1 | 620 | 28.29% |
| MSFT230616P00250000 | 2021-06-11 10:24AM EDT | 2023-06-16 | 33.25 | 30.55 | 34.80 | -0.87 | -2.55% | 6 | 181 | 27.05% |
