拍板:255.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT210924C00255000 | 2021-09-17 2:47PM EDT | 2021-09-24 | 45.45 | 44.55 | 45.25 | -1.70 | -3.61% | 48 | 264 | 71.09% |
| MSFT211001C00255000 | 2021-09-17 9:47AM EDT | 2021-10-01 | 48.20 | 44.80 | 45.70 | -0.90 | -1.83% | 5 | 10 | 56.57% |
| MSFT211015C00255000 | 2021-09-17 3:59PM EDT | 2021-10-15 | 46.10 | 45.35 | 46.15 | -1.20 | -2.54% | 28 | 2,867 | 43.48% |
| MSFT211119C00255000 | 2021-09-16 2:35PM EDT | 2021-11-19 | 51.90 | 47.25 | 47.80 | 0.00 | - | 8 | 1,749 | 36.29% |
| MSFT220121C00255000 | 2021-09-17 3:50PM EDT | 2022-01-21 | 49.97 | 49.80 | 50.20 | -1.48 | -2.88% | 1 | 6,455 | 31.54% |
| MSFT220318C00255000 | 2021-09-17 3:08PM EDT | 2022-03-18 | 52.90 | 52.45 | 53.30 | -2.00 | -3.64% | 4 | 966 | 31.72% |
| MSFT220414C00255000 | 2021-09-17 3:47PM EDT | 2022-04-14 | 53.98 | 53.60 | 54.50 | +4.23 | +8.50% | 1 | 9 | 31.45% |
| MSFT220617C00255000 | 2021-09-15 3:42PM EDT | 2022-06-17 | 59.68 | 56.30 | 57.25 | 0.00 | - | 7 | 816 | 31.08% |
| MSFT220916C00255000 | 2021-09-17 1:27PM EDT | 2022-09-16 | 59.97 | 59.55 | 60.30 | -1.45 | -2.36% | 1 | 427 | 30.19% |
| MSFT230120C00255000 | 2021-09-15 3:32PM EDT | 2023-01-20 | 66.85 | 61.80 | 64.85 | 0.00 | - | 1 | 2,224 | 30.10% |
| MSFT230317C00255000 | 2021-09-15 3:56PM EDT | 2023-03-17 | 69.65 | 63.30 | 67.25 | 0.00 | - | 14 | 226 | 30.51% |
| MSFT230616C00255000 | 2021-09-15 12:43PM EDT | 2023-06-16 | 70.50 | 65.80 | 70.20 | 0.00 | - | 3 | 453 | 30.50% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT210924P00255000 | 2021-09-17 3:41PM EDT | 2021-09-24 | 0.08 | 0.04 | 0.07 | +0.03 | +60.00% | 175 | 670 | 53.13% |
| MSFT211001P00255000 | 2021-09-17 3:56PM EDT | 2021-10-01 | 0.31 | 0.29 | 0.34 | +0.08 | +34.78% | 31 | 333 | 47.36% |
| MSFT211008P00255000 | 2021-09-17 3:37PM EDT | 2021-10-08 | 0.53 | 0.53 | 0.61 | -0.03 | -5.36% | 102 | 161 | 42.70% |
| MSFT211015P00255000 | 2021-09-17 3:57PM EDT | 2021-10-15 | 0.82 | 0.80 | 0.87 | +0.25 | +43.86% | 144 | 7,728 | 39.67% |
| MSFT211022P00255000 | 2021-09-17 2:56PM EDT | 2021-10-22 | 1.12 | 0.50 | 3.25 | +0.20 | +21.74% | 23 | 25 | 50.71% |
| MSFT211029P00255000 | 2021-09-17 2:13PM EDT | 2021-10-29 | 1.67 | 1.68 | 2.73 | +0.26 | +18.44% | 2 | 237 | 43.67% |
| MSFT211119P00255000 | 2021-09-17 3:54PM EDT | 2021-11-19 | 2.55 | 2.54 | 2.69 | +0.49 | +23.79% | 46 | 4,158 | 35.34% |
| MSFT220121P00255000 | 2021-09-17 3:56PM EDT | 2022-01-21 | 5.20 | 5.20 | 5.35 | +0.65 | +14.29% | 41 | 7,962 | 31.61% |
| MSFT220318P00255000 | 2021-09-17 2:58PM EDT | 2022-03-18 | 8.02 | 7.95 | 8.30 | +0.22 | +2.82% | 14 | 2,699 | 31.53% |
| MSFT220414P00255000 | 2021-09-16 3:07PM EDT | 2022-04-14 | 8.10 | 9.15 | 9.40 | 0.00 | - | 5 | 481 | 31.12% |
| MSFT220617P00255000 | 2021-09-17 3:41PM EDT | 2022-06-17 | 12.10 | 12.05 | 12.40 | +0.84 | +7.46% | 24 | 2,629 | 31.13% |
| MSFT220916P00255000 | 2021-09-17 3:06PM EDT | 2022-09-16 | 15.62 | 15.45 | 15.90 | +1.32 | +9.23% | 1 | 589 | 30.72% |
| MSFT230120P00255000 | 2021-09-16 11:15AM EDT | 2023-01-20 | 18.85 | 17.00 | 21.75 | 0.00 | - | 20 | 983 | 31.69% |
| MSFT230317P00255000 | 2021-08-25 5:33PM EDT | 2023-03-17 | 26.90 | 20.50 | 23.40 | 0.00 | - | 4 | 0 | 31.39% |
| MSFT230616P00255000 | 2021-09-14 3:00PM EDT | 2023-06-16 | 23.04 | 22.05 | 26.25 | 0.00 | - | 10 | 241 | 31.23% |
