拍板:280.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT210618C00280000 | 2021-06-11 3:33PM EDT | 2021-06-18 | 0.04 | 0.04 | 0.06 | -0.01 | -20.00% | 1,236 | 14,537 | 27.74% |
| MSFT210625C00280000 | 2021-06-11 3:47PM EDT | 2021-06-25 | 0.11 | 0.10 | 0.12 | -0.01 | -8.33% | 46 | 455 | 21.88% |
| MSFT210702C00280000 | 2021-06-11 3:21PM EDT | 2021-07-02 | 0.17 | 0.16 | 0.18 | -0.03 | -15.00% | 34 | 180 | 19.14% |
| MSFT210709C00280000 | 2021-06-11 12:10PM EDT | 2021-07-09 | 0.25 | 0.25 | 0.30 | -0.04 | -13.79% | 80 | 147 | 18.31% |
| MSFT210716C00280000 | 2021-06-11 3:02PM EDT | 2021-07-16 | 0.40 | 0.39 | 0.42 | -0.08 | -16.67% | 502 | 6,312 | 17.60% |
| MSFT210723C00280000 | 2021-06-11 2:39PM EDT | 2021-07-23 | 0.91 | 0.85 | 0.96 | -0.04 | -4.21% | 21 | 151 | 19.79% |
| MSFT210820C00280000 | 2021-06-11 3:20PM EDT | 2021-08-20 | 1.85 | 1.93 | 2.03 | -0.05 | -2.63% | 254 | 3,675 | 19.43% |
| MSFT210917C00280000 | 2021-06-11 3:44PM EDT | 2021-09-17 | 3.04 | 2.91 | 3.25 | -0.08 | -2.56% | 54 | 10,092 | 19.67% |
| MSFT211015C00280000 | 2021-06-11 3:55PM EDT | 2021-10-15 | 4.50 | 4.40 | 4.55 | -0.10 | -2.17% | 6 | 1,117 | 20.08% |
| MSFT211119C00280000 | 2021-06-11 3:43PM EDT | 2021-11-19 | 6.63 | 6.45 | 6.85 | -0.42 | -5.96% | 183 | 1,364 | 21.71% |
| MSFT220121C00280000 | 2021-06-11 3:41PM EDT | 2022-01-21 | 9.40 | 9.10 | 9.80 | -0.09 | -0.95% | 98 | 9,256 | 22.43% |
| MSFT220318C00280000 | 2021-06-10 12:55PM EDT | 2022-03-18 | 12.65 | 11.80 | 12.55 | 0.00 | - | 2 | 1,254 | 23.29% |
| MSFT220617C00280000 | 2021-06-11 2:52PM EDT | 2022-06-17 | 15.85 | 15.45 | 16.40 | -0.05 | -0.31% | 9 | 2,259 | 24.07% |
| MSFT220916C00280000 | 2021-06-11 10:22AM EDT | 2022-09-16 | 19.62 | 18.40 | 20.15 | +0.07 | +0.36% | 1 | 1,845 | 24.87% |
| MSFT230120C00280000 | 2021-06-11 3:56PM EDT | 2023-01-20 | 23.14 | 22.35 | 24.15 | +0.24 | +1.05% | 4 | 1,700 | 25.13% |
| MSFT230317C00280000 | 2021-06-11 3:45PM EDT | 2023-03-17 | 24.42 | 20.65 | 28.60 | +1.62 | +7.11% | 2 | 250 | 27.27% |
| MSFT230616C00280000 | 2021-06-11 10:19AM EDT | 2023-06-16 | 27.30 | 23.60 | 31.00 | +0.30 | +1.11% | 3 | 1,137 | 27.17% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT210618P00280000 | 2021-06-11 1:49PM EDT | 2021-06-18 | 22.50 | 21.75 | 23.40 | -0.58 | -2.51% | 2 | 373 | 52.91% |
| MSFT210625P00280000 | 2021-05-10 12:04PM EDT | 2021-06-25 | 30.54 | 26.20 | 26.80 | 0.00 | - | - | 1 | 59.29% |
| MSFT210716P00280000 | 2021-06-09 2:39PM EDT | 2021-07-16 | 25.95 | 22.00 | 23.05 | 0.00 | - | 7 | 113 | 21.56% |
| MSFT210820P00280000 | 2021-06-11 1:58PM EDT | 2021-08-20 | 24.90 | 23.75 | 24.70 | -0.15 | -0.60% | 3 | 175 | 21.28% |
| MSFT210917P00280000 | 2021-06-11 9:35AM EDT | 2021-09-17 | 26.25 | 24.90 | 26.00 | -1.40 | -5.06% | 8 | 204 | 21.25% |
| MSFT211015P00280000 | 2021-06-09 3:34PM EDT | 2021-10-15 | 30.10 | 26.25 | 27.10 | 0.00 | - | 5 | 91 | 20.98% |
| MSFT211119P00280000 | 2021-06-09 3:42PM EDT | 2021-11-19 | 32.50 | 28.70 | 29.70 | 0.00 | - | 7 | 105 | 22.95% |
| MSFT220121P00280000 | 2021-06-11 11:46AM EDT | 2022-01-21 | 31.90 | 31.15 | 32.60 | -0.95 | -2.89% | 40 | 801 | 23.37% |
| MSFT220318P00280000 | 2021-05-17 10:50AM EDT | 2022-03-18 | 45.20 | 33.95 | 35.15 | 0.00 | - | 5 | 1,780 | 23.89% |
| MSFT220617P00280000 | 2021-04-27 1:26PM EDT | 2022-06-17 | 39.75 | 43.95 | 45.00 | 0.00 | - | 2 | 1,452 | 30.44% |
| MSFT220916P00280000 | 2021-06-09 11:49AM EDT | 2022-09-16 | 44.13 | 38.85 | 42.55 | 0.00 | - | 1 | 1,548 | 25.15% |
| MSFT230120P00280000 | 2021-05-24 9:42AM EDT | 2023-01-20 | 52.25 | 44.35 | 46.65 | 0.00 | - | 4 | 1,277 | 25.46% |
| MSFT230317P00280000 | 2021-04-30 10:19AM EDT | 2023-03-17 | 53.55 | 50.00 | 54.10 | 0.00 | - | 4 | 91 | 29.79% |
| MSFT230616P00280000 | 2021-06-10 9:54AM EDT | 2023-06-16 | 49.90 | 45.75 | 53.90 | 0.00 | - | 3 | 427 | 27.75% |
