拍板:255.00
認購期權範圍2021年4月16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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT210416C00255000 | 2021-04-09 3:59PM EDT | 2021-04-16 | 3.20 | 3.10 | 3.20 | +1.00 | +45.45% | 23,168 | 17,706 | 23.10% |
| MSFT210423C00255000 | 2021-04-09 3:59PM EDT | 2021-04-23 | 4.45 | 4.15 | 4.60 | +1.15 | +34.85% | 1,099 | 3,542 | 22.52% |
| MSFT210430C00255000 | 2021-04-09 3:59PM EDT | 2021-04-30 | 6.65 | 6.50 | 6.75 | +1.39 | +26.43% | 1,537 | 2,640 | 27.17% |
| MSFT210507C00255000 | 2021-04-09 3:58PM EDT | 2021-05-07 | 7.37 | 7.20 | 7.50 | +1.38 | +23.04% | 328 | 625 | 25.99% |
| MSFT210514C00255000 | 2021-04-09 3:41PM EDT | 2021-05-14 | 7.65 | 7.75 | 8.15 | +1.03 | +15.56% | 336 | 188 | 25.19% |
| MSFT210521C00255000 | 2021-04-09 3:59PM EDT | 2021-05-21 | 8.45 | 8.40 | 8.60 | +1.35 | +19.01% | 1,068 | 8,817 | 24.21% |
| MSFT210528C00255000 | 2021-04-09 3:13PM EDT | 2021-05-28 | 8.09 | 8.80 | 9.90 | +8.09 | +5.06% | 33 | 10 | 25.90% |
| MSFT210618C00255000 | 2021-04-09 3:58PM EDT | 2021-06-18 | 10.81 | 10.60 | 10.90 | +1.46 | +15.61% | 1,077 | 6,850 | 23.81% |
| MSFT210716C00255000 | 2021-04-09 3:58PM EDT | 2021-07-16 | 12.85 | 12.80 | 13.15 | +1.40 | +12.23% | 241 | 4,227 | 24.35% |
| MSFT210820C00255000 | 2021-04-09 3:50PM EDT | 2021-08-20 | 15.35 | 15.45 | 15.95 | +1.25 | +8.87% | 69 | 733 | 25.44% |
| MSFT210917C00255000 | 2021-04-09 3:59PM EDT | 2021-09-17 | 17.20 | 16.95 | 17.45 | +1.55 | +9.90% | 192 | 2,030 | 25.33% |
| MSFT211015C00255000 | 2021-04-09 3:50PM EDT | 2021-10-15 | 18.40 | 18.40 | 19.05 | +1.35 | +7.92% | 67 | 391 | 25.56% |
| MSFT220121C00255000 | 2021-04-09 3:53PM EDT | 2022-01-21 | 23.70 | 23.25 | 24.20 | +1.51 | +6.80% | 108 | 9,693 | 26.45% |
| MSFT220318C00255000 | 2021-04-09 2:05PM EDT | 2022-03-18 | 25.50 | 25.35 | 26.55 | +1.00 | +4.08% | 4 | 601 | 26.58% |
| MSFT220617C00255000 | 2021-04-09 2:55PM EDT | 2022-06-17 | 28.45 | 28.20 | 30.15 | +0.45 | +1.61% | 7 | 419 | 26.90% |
| MSFT220916C00255000 | 2021-04-09 3:44PM EDT | 2022-09-16 | 32.25 | 31.45 | 33.30 | +1.42 | +4.61% | 18 | 159 | 27.05% |
| MSFT230120C00255000 | 2021-04-09 2:05PM EDT | 2023-01-20 | 35.90 | 35.20 | 37.15 | +1.75 | +5.12% | 635 | 1,093 | 27.16% |
| MSFT230317C00255000 | 2021-04-09 3:46PM EDT | 2023-03-17 | 38.29 | 36.80 | 39.30 | +2.66 | +7.47% | 12 | 112 | 27.60% |
| MSFT230616C00255000 | 2021-04-09 3:52PM EDT | 2023-06-16 | 40.90 | 39.50 | 41.00 | +1.20 | +3.02% | 39 | 116 | 27.13% |
認沽盤範圍2021年4月16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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT210416P00255000 | 2021-04-09 3:59PM EDT | 2021-04-16 | 2.30 | 2.27 | 2.38 | -1.71 | -42.64% | 4,764 | 1,649 | 23.34% |
| MSFT210423P00255000 | 2021-04-09 3:57PM EDT | 2021-04-23 | 3.64 | 3.45 | 3.80 | -1.36 | -27.20% | 609 | 113 | 22.80% |
| MSFT210430P00255000 | 2021-04-09 3:53PM EDT | 2021-04-30 | 6.05 | 5.55 | 5.95 | -1.05 | -14.79% | 143 | 78 | 27.39% |
| MSFT210507P00255000 | 2021-04-09 3:56PM EDT | 2021-05-07 | 6.35 | 6.30 | 6.65 | -1.48 | -18.90% | 27 | 29 | 25.99% |
| MSFT210514P00255000 | 2021-04-09 1:43PM EDT | 2021-05-14 | 7.60 | 6.80 | 7.20 | +7.60 | -8.65% | 55 | 26 | 24.87% |
| MSFT210521P00255000 | 2021-04-09 3:59PM EDT | 2021-05-21 | 7.85 | 7.75 | 8.05 | -1.25 | -13.74% | 791 | 949 | 25.12% |
| MSFT210528P00255000 | 2021-04-09 1:48PM EDT | 2021-05-28 | 9.10 | 8.30 | 8.80 | +9.10 | -8.45% | 5 | 3 | 25.23% |
| MSFT210618P00255000 | 2021-04-09 3:57PM EDT | 2021-06-18 | 10.35 | 10.15 | 10.45 | -1.10 | -9.61% | 844 | 181 | 24.73% |
| MSFT210716P00255000 | 2021-04-09 3:54PM EDT | 2021-07-16 | 12.40 | 12.10 | 12.35 | -1.00 | -7.46% | 136 | 336 | 24.46% |
| MSFT210820P00255000 | 2021-04-09 3:50PM EDT | 2021-08-20 | 15.25 | 14.95 | 15.25 | -1.45 | -8.68% | 56 | 611 | 25.70% |
| MSFT210917P00255000 | 2021-04-09 3:35PM EDT | 2021-09-17 | 16.95 | 16.35 | 16.85 | -0.79 | -4.45% | 185 | 249 | 25.72% |
| MSFT211015P00255000 | 2021-04-09 1:20PM EDT | 2021-10-15 | 18.68 | 17.95 | 18.30 | -0.47 | -2.45% | 80 | 85 | 25.71% |
| MSFT220121P00255000 | 2021-04-09 3:40PM EDT | 2022-01-21 | 23.45 | 23.10 | 23.50 | -0.80 | -3.30% | 122 | 515 | 26.64% |
| MSFT220318P00255000 | 2021-04-09 3:35PM EDT | 2022-03-18 | 26.04 | 23.90 | 26.15 | -0.66 | -2.47% | 3 | 218 | 27.07% |
| MSFT220617P00255000 | 2021-04-09 10:24AM EDT | 2022-06-17 | 29.65 | 27.30 | 29.55 | -14.45 | -32.77% | 41 | 93 | 27.15% |
| MSFT220916P00255000 | 2021-04-09 2:36PM EDT | 2022-09-16 | 32.95 | 31.70 | 32.75 | 0.00 | - | 4 | 90 | 27.34% |
| MSFT230120P00255000 | 2021-04-09 10:16AM EDT | 2023-01-20 | 36.05 | 35.75 | 36.50 | -2.60 | -6.73% | 5 | 221 | 27.34% |
| MSFT230317P00255000 | 2021-03-23 10:15AM EDT | 2023-03-17 | 48.35 | 36.80 | 39.20 | 0.00 | - | 1 | 62 | 28.18% |
| MSFT230616P00255000 | 2021-03-23 3:14PM EDT | 2023-06-16 | 50.00 | 38.85 | 41.70 | 0.00 | - | - | 1 | 28.22% |
