拍板:255.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT210618C00255000 | 2021-06-11 3:59PM EDT | 2021-06-18 | 4.00 | 3.95 | 4.05 | -0.05 | -1.23% | 4,998 | 20,086 | 17.73% |
| MSFT210625C00255000 | 2021-06-11 3:59PM EDT | 2021-06-25 | 4.90 | 4.85 | 4.95 | +0.04 | +0.82% | 541 | 2,238 | 17.12% |
| MSFT210702C00255000 | 2021-06-11 3:58PM EDT | 2021-07-02 | 5.65 | 5.45 | 5.85 | -0.05 | -0.88% | 320 | 1,217 | 17.74% |
| MSFT210709C00255000 | 2021-06-11 3:58PM EDT | 2021-07-09 | 6.35 | 5.95 | 6.45 | +0.10 | +1.60% | 96 | 559 | 17.49% |
| MSFT210716C00255000 | 2021-06-11 3:57PM EDT | 2021-07-16 | 7.25 | 7.15 | 7.30 | +0.01 | +0.14% | 1,295 | 18,458 | 18.38% |
| MSFT210723C00255000 | 2021-06-11 3:49PM EDT | 2021-07-23 | 8.54 | 8.50 | 9.15 | +0.12 | +1.43% | 128 | 202 | 22.22% |
| MSFT210820C00255000 | 2021-06-11 3:57PM EDT | 2021-08-20 | 10.93 | 10.90 | 11.00 | -0.04 | -0.36% | 395 | 6,874 | 21.33% |
| MSFT210917C00255000 | 2021-06-11 3:38PM EDT | 2021-09-17 | 12.45 | 12.40 | 12.80 | -0.20 | -1.58% | 118 | 5,630 | 21.42% |
| MSFT211015C00255000 | 2021-06-11 3:37PM EDT | 2021-10-15 | 14.70 | 14.35 | 14.75 | +0.69 | +4.93% | 117 | 2,788 | 22.15% |
| MSFT211119C00255000 | 2021-06-11 3:17PM EDT | 2021-11-19 | 16.90 | 16.65 | 17.45 | -0.20 | -1.17% | 118 | 1,860 | 23.58% |
| MSFT220121C00255000 | 2021-06-11 3:17PM EDT | 2022-01-21 | 20.03 | 20.15 | 20.60 | -0.10 | -0.50% | 155 | 9,851 | 23.94% |
| MSFT220318C00255000 | 2021-06-11 3:02PM EDT | 2022-03-18 | 22.92 | 22.50 | 23.50 | -0.03 | -0.13% | 18 | 866 | 24.66% |
| MSFT220617C00255000 | 2021-06-11 2:07PM EDT | 2022-06-17 | 26.60 | 26.20 | 27.45 | +0.04 | +0.15% | 15 | 846 | 25.28% |
| MSFT220916C00255000 | 2021-06-09 3:00PM EDT | 2022-09-16 | 29.96 | 29.00 | 30.85 | +1.54 | +5.42% | 1 | 359 | 25.63% |
| MSFT230120C00255000 | 2021-06-11 12:52PM EDT | 2023-01-20 | 33.63 | 32.90 | 34.70 | -0.13 | -0.39% | 8 | 1,781 | 25.72% |
| MSFT230317C00255000 | 2021-06-10 3:27PM EDT | 2023-03-17 | 36.03 | 31.60 | 39.70 | +1.19 | +3.42% | 3 | 220 | 28.31% |
| MSFT230616C00255000 | 2021-06-11 12:43PM EDT | 2023-06-16 | 38.00 | 34.40 | 40.00 | -0.42 | -1.09% | 10 | 538 | 26.71% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT210618P00255000 | 2021-06-11 3:59PM EDT | 2021-06-18 | 1.15 | 1.14 | 1.17 | -0.52 | -31.14% | 7,529 | 6,242 | 17.81% |
| MSFT210625P00255000 | 2021-06-11 3:59PM EDT | 2021-06-25 | 2.00 | 1.97 | 2.05 | -0.50 | -20.00% | 867 | 399 | 17.07% |
| MSFT210702P00255000 | 2021-06-11 3:50PM EDT | 2021-07-02 | 2.79 | 2.75 | 2.84 | -0.51 | -15.45% | 545 | 407 | 17.22% |
| MSFT210709P00255000 | 2021-06-11 3:55PM EDT | 2021-07-09 | 3.40 | 3.35 | 3.50 | -0.80 | -19.05% | 168 | 320 | 17.28% |
| MSFT210716P00255000 | 2021-06-11 3:48PM EDT | 2021-07-16 | 4.38 | 4.20 | 4.35 | -0.37 | -7.79% | 477 | 2,658 | 18.19% |
| MSFT210723P00255000 | 2021-06-11 1:10PM EDT | 2021-07-23 | 6.20 | 5.40 | 6.05 | -0.35 | -5.34% | 79 | 63 | 21.61% |
| MSFT210820P00255000 | 2021-06-11 3:39PM EDT | 2021-08-20 | 8.40 | 8.05 | 9.25 | -0.50 | -5.62% | 311 | 3,197 | 23.92% |
| MSFT210917P00255000 | 2021-06-11 11:50AM EDT | 2021-09-17 | 10.14 | 9.70 | 10.25 | -0.34 | -3.24% | 35 | 4,049 | 22.08% |
| MSFT211015P00255000 | 2021-06-11 2:08PM EDT | 2021-10-15 | 12.01 | 11.50 | 11.95 | -0.44 | -3.53% | 60 | 891 | 22.31% |
| MSFT211119P00255000 | 2021-06-11 10:26AM EDT | 2021-11-19 | 14.52 | 14.10 | 14.80 | -0.83 | -5.41% | 1 | 2,588 | 23.96% |
| MSFT220121P00255000 | 2021-06-11 3:55PM EDT | 2022-01-21 | 17.45 | 17.45 | 18.00 | -0.55 | -3.06% | 38 | 3,157 | 24.32% |
| MSFT220318P00255000 | 2021-06-10 3:40PM EDT | 2022-03-18 | 21.38 | 19.95 | 20.85 | 0.00 | - | 170 | 1,750 | 24.95% |
| MSFT220617P00255000 | 2021-06-11 2:52PM EDT | 2022-06-17 | 24.50 | 23.70 | 24.80 | -0.65 | -2.58% | 92 | 815 | 25.54% |
| MSFT220916P00255000 | 2021-06-11 10:13AM EDT | 2022-09-16 | 27.70 | 26.85 | 28.30 | -1.11 | -3.85% | 20 | 290 | 25.96% |
| MSFT230120P00255000 | 2021-06-11 11:40AM EDT | 2023-01-20 | 31.52 | 27.15 | 36.45 | -0.53 | -1.65% | 10 | 308 | 29.38% |
| MSFT230317P00255000 | 2021-05-11 3:53PM EDT | 2023-03-17 | 38.55 | 31.00 | 35.35 | 0.00 | - | 5 | 0 | 27.25% |
| MSFT230616P00255000 | 2021-06-11 9:52AM EDT | 2023-06-16 | 35.58 | 32.05 | 40.05 | -1.31 | -3.55% | 1 | 163 | 28.81% |
