拍板:285.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT210618C00285000 | 2021-06-11 3:55PM EDT | 2021-06-18 | 0.03 | 0.03 | 0.04 | 0.00 | - | 53 | 2,624 | 31.06% |
| MSFT210625C00285000 | 2021-06-11 3:16PM EDT | 2021-06-25 | 0.09 | 0.08 | 0.10 | 0.00 | - | 41 | 93 | 25.00% |
| MSFT210702C00285000 | 2021-06-09 12:15PM EDT | 2021-07-02 | 0.14 | 0.12 | 0.14 | 0.00 | - | 3 | 111 | 21.49% |
| MSFT210709C00285000 | 2021-06-11 3:36PM EDT | 2021-07-09 | 0.17 | 0.14 | 0.22 | -0.01 | -5.56% | 25 | 123 | 20.12% |
| MSFT210716C00285000 | 2021-06-11 2:04PM EDT | 2021-07-16 | 0.24 | 0.25 | 0.27 | -0.03 | -11.11% | 25 | 5,901 | 18.70% |
| MSFT210723C00285000 | 2021-06-11 12:40PM EDT | 2021-07-23 | 0.54 | 0.53 | 0.62 | +0.01 | +1.89% | 7 | 5 | 20.37% |
| MSFT210820C00285000 | 2021-06-11 3:55PM EDT | 2021-08-20 | 1.26 | 1.10 | 1.53 | -0.10 | -7.35% | 100 | 8,686 | 20.12% |
| MSFT210917C00285000 | 2021-06-11 3:58PM EDT | 2021-09-17 | 2.28 | 2.23 | 2.36 | -0.03 | -1.30% | 146 | 6,189 | 19.59% |
| MSFT211015C00285000 | 2021-06-11 2:24PM EDT | 2021-10-15 | 3.42 | 3.25 | 3.60 | +0.04 | +1.18% | 2 | 1,162 | 20.23% |
| MSFT211119C00285000 | 2021-06-11 2:52PM EDT | 2021-11-19 | 5.45 | 5.20 | 5.65 | -0.15 | -2.68% | 7 | 794 | 21.72% |
| MSFT220121C00285000 | 2021-06-11 1:38PM EDT | 2022-01-21 | 8.00 | 6.10 | 10.00 | -0.25 | -3.03% | 115 | 2,494 | 24.58% |
| MSFT220318C00285000 | 2021-06-11 2:44PM EDT | 2022-03-18 | 10.61 | 10.25 | 11.05 | +0.29 | +2.81% | 47 | 263 | 23.25% |
| MSFT220617C00285000 | 2021-06-09 2:20PM EDT | 2022-06-17 | 13.65 | 13.50 | 14.70 | 0.00 | - | 136 | 393 | 23.92% |
| MSFT220916C00285000 | 2021-06-07 2:14PM EDT | 2022-09-16 | 16.00 | 16.65 | 18.15 | 0.00 | - | 3 | 155 | 24.52% |
| MSFT230120C00285000 | 2021-05-27 2:58PM EDT | 2023-01-20 | 19.15 | 20.65 | 22.35 | 0.00 | - | 16 | 347 | 25.00% |
| MSFT230317C00285000 | 2021-06-09 11:00AM EDT | 2023-03-17 | 21.60 | 18.80 | 26.90 | 0.00 | - | 2 | 290 | 27.25% |
| MSFT230616C00285000 | 2021-06-11 10:20AM EDT | 2023-06-16 | 25.50 | 21.75 | 27.00 | -0.50 | -1.92% | 3 | 96 | 25.57% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT210618P00285000 | 2021-06-03 10:48AM EDT | 2021-06-18 | 41.40 | 26.65 | 28.70 | 0.00 | - | 2 | 226 | 64.40% |
| MSFT210716P00285000 | 2021-06-11 11:00AM EDT | 2021-07-16 | 27.41 | 27.50 | 28.10 | -5.42 | -16.51% | 1 | 65 | 25.14% |
| MSFT210820P00285000 | 2021-06-09 10:48AM EDT | 2021-08-20 | 32.39 | 28.25 | 29.10 | 0.00 | - | 8 | 135 | 21.89% |
| MSFT210917P00285000 | 2021-06-01 10:36AM EDT | 2021-09-17 | 38.00 | 29.05 | 30.25 | 0.00 | - | 8 | 21 | 21.77% |
| MSFT211015P00285000 | 2021-06-09 2:08PM EDT | 2021-10-15 | 33.33 | 30.20 | 31.05 | 0.00 | - | 2 | 41 | 21.01% |
| MSFT211119P00285000 | 2021-06-10 1:29PM EDT | 2021-11-19 | 34.10 | 32.40 | 33.50 | 0.00 | - | 4 | 16 | 23.04% |
| MSFT220121P00285000 | 2021-05-25 11:11AM EDT | 2022-01-21 | 41.00 | 34.70 | 36.15 | 0.00 | - | 11 | 3,603 | 23.29% |
| MSFT220318P00285000 | 2021-05-12 3:33PM EDT | 2022-03-18 | 54.40 | 38.30 | 38.60 | 0.00 | - | 10 | 83 | 23.80% |
| MSFT220617P00285000 | 2021-05-24 9:45AM EDT | 2022-06-17 | 49.02 | 40.55 | 42.35 | 0.00 | - | 6 | 12 | 24.49% |
| MSFT220916P00285000 | 2021-05-24 9:42AM EDT | 2022-09-16 | 52.00 | 42.20 | 45.80 | 0.00 | - | 2 | 107 | 25.03% |
| MSFT230120P00285000 | 2021-05-24 9:42AM EDT | 2023-01-20 | 55.65 | 47.50 | 49.90 | 0.00 | - | 2 | 52 | 25.38% |
| MSFT230317P00285000 | 2021-05-10 11:34AM EDT | 2023-03-17 | 56.20 | 50.50 | 54.95 | 0.00 | - | 2 | 38 | 27.97% |
| MSFT230616P00285000 | 2021-04-29 3:07PM EDT | 2023-06-16 | 59.30 | 55.50 | 59.95 | 0.00 | - | - | 18 | 29.62% |
