拍板:250.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT210924C00250000 | 2021-09-17 3:25PM EDT | 2021-09-24 | 50.20 | 49.55 | 50.40 | -3.28 | -6.13% | 10 | 41 | 64.06% |
| MSFT211001C00250000 | 2021-09-17 3:48PM EDT | 2021-10-01 | 50.07 | 49.75 | 50.60 | -4.98 | -9.05% | 12 | 19 | 51.17% |
| MSFT211015C00250000 | 2021-09-17 3:59PM EDT | 2021-10-15 | 51.05 | 50.25 | 50.95 | -4.45 | -8.02% | 55 | 4,364 | 45.65% |
| MSFT211022C00250000 | 2021-09-17 3:27PM EDT | 2021-10-22 | 51.12 | 48.85 | 53.30 | +1.12 | +2.24% | 2 | 2 | 55.96% |
| MSFT211119C00250000 | 2021-09-17 3:49PM EDT | 2021-11-19 | 52.05 | 51.75 | 52.50 | -1.75 | -3.25% | 18 | 1,019 | 38.12% |
| MSFT211217C00250000 | 2021-09-17 3:43PM EDT | 2021-12-17 | 53.40 | 52.80 | 53.15 | -1.30 | -2.38% | 8 | 418 | 33.89% |
| MSFT220121C00250000 | 2021-09-17 3:43PM EDT | 2022-01-21 | 54.90 | 54.20 | 54.55 | -1.95 | -3.43% | 74 | 12,546 | 32.44% |
| MSFT220318C00250000 | 2021-09-17 3:48PM EDT | 2022-03-18 | 56.92 | 56.65 | 57.40 | -1.58 | -2.70% | 46 | 3,597 | 32.40% |
| MSFT220414C00250000 | 2021-09-15 3:57PM EDT | 2022-04-14 | 61.59 | 57.70 | 58.20 | 0.00 | - | 8 | 47 | 31.55% |
| MSFT220617C00250000 | 2021-09-17 3:25PM EDT | 2022-06-17 | 60.80 | 60.25 | 60.60 | -2.15 | -3.42% | 7 | 2,587 | 30.91% |
| MSFT220916C00250000 | 2021-09-17 3:59PM EDT | 2022-09-16 | 63.86 | 63.25 | 64.15 | -2.09 | -3.17% | 4 | 4,314 | 30.79% |
| MSFT230120C00250000 | 2021-09-17 3:11PM EDT | 2023-01-20 | 67.60 | 65.30 | 69.35 | -2.71 | -3.85% | 23 | 3,139 | 31.36% |
| MSFT230317C00250000 | 2021-09-16 3:14PM EDT | 2023-03-17 | 72.00 | 66.75 | 70.75 | 0.00 | - | 3 | 422 | 30.91% |
| MSFT230616C00250000 | 2021-09-17 3:48PM EDT | 2023-06-16 | 71.40 | 69.50 | 72.45 | -2.60 | -3.51% | 24 | 3,575 | 29.95% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT210924P00250000 | 2021-09-17 3:49PM EDT | 2021-09-24 | 0.05 | 0.03 | 0.05 | +0.01 | +25.00% | 186 | 3,199 | 56.64% |
| MSFT211001P00250000 | 2021-09-17 3:53PM EDT | 2021-10-01 | 0.23 | 0.22 | 0.28 | +0.06 | +35.29% | 282 | 332 | 50.44% |
| MSFT211008P00250000 | 2021-09-17 3:42PM EDT | 2021-10-08 | 0.46 | 0.44 | 0.50 | +0.02 | +4.55% | 15 | 142 | 45.12% |
| MSFT211015P00250000 | 2021-09-17 3:49PM EDT | 2021-10-15 | 0.70 | 0.67 | 0.74 | +0.17 | +32.08% | 97 | 8,410 | 42.02% |
| MSFT211022P00250000 | 2021-09-17 2:19PM EDT | 2021-10-22 | 0.95 | 0.05 | 3.10 | +0.21 | +28.38% | 17 | 20 | 54.18% |
| MSFT211029P00250000 | 2021-09-17 3:46PM EDT | 2021-10-29 | 1.50 | 0.55 | 3.65 | +0.25 | +20.00% | 34 | 588 | 52.01% |
| MSFT211119P00250000 | 2021-09-17 3:56PM EDT | 2021-11-19 | 2.27 | 2.22 | 2.35 | +0.50 | +28.25% | 173 | 6,244 | 36.90% |
| MSFT211217P00250000 | 2021-09-17 4:00PM EDT | 2021-12-17 | 3.35 | 3.20 | 3.40 | +0.65 | +24.07% | 2,211 | 3,258 | 34.30% |
| MSFT220121P00250000 | 2021-09-17 3:35PM EDT | 2022-01-21 | 4.65 | 4.65 | 4.75 | +0.77 | +19.85% | 203 | 15,534 | 32.63% |
| MSFT220318P00250000 | 2021-09-17 11:31AM EDT | 2022-03-18 | 7.05 | 7.25 | 7.45 | +0.30 | +4.44% | 5 | 1,856 | 32.28% |
| MSFT220414P00250000 | 2021-09-17 1:49PM EDT | 2022-04-14 | 8.32 | 8.30 | 8.60 | +0.77 | +10.20% | 1 | 642 | 32.01% |
| MSFT220617P00250000 | 2021-09-17 12:39PM EDT | 2022-06-17 | 10.80 | 11.00 | 11.30 | +1.05 | +10.77% | 232 | 5,570 | 31.71% |
| MSFT220916P00250000 | 2021-09-17 11:45AM EDT | 2022-09-16 | 14.31 | 14.25 | 14.70 | +0.56 | +4.07% | 1 | 1,806 | 31.28% |
| MSFT230120P00250000 | 2021-09-17 3:09PM EDT | 2023-01-20 | 18.16 | 17.90 | 18.90 | +1.41 | +8.42% | 29 | 2,291 | 30.86% |
| MSFT230317P00250000 | 2021-09-16 11:58AM EDT | 2023-03-17 | 18.25 | 17.65 | 21.85 | 0.00 | - | 1 | 528 | 31.77% |
| MSFT230616P00250000 | 2021-09-15 12:39PM EDT | 2023-06-16 | 20.69 | 20.20 | 24.80 | 0.00 | - | 2 | 780 | 31.72% |
