拍板:290.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT210618C00290000 | 2021-06-11 3:47PM EDT | 2021-06-18 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 104 | 11,374 | 34.38% |
| MSFT210625C00290000 | 2021-06-11 3:42PM EDT | 2021-06-25 | 0.08 | 0.07 | 0.08 | +0.03 | +60.00% | 62 | 227 | 27.64% |
| MSFT210702C00290000 | 2021-06-10 1:18PM EDT | 2021-07-02 | 0.11 | 0.10 | 0.11 | +0.01 | +10.00% | 2 | 249 | 23.68% |
| MSFT210709C00290000 | 2021-06-11 11:24AM EDT | 2021-07-09 | 0.13 | 0.11 | 0.18 | -0.01 | -7.14% | 16 | 1 | 22.17% |
| MSFT210716C00290000 | 2021-06-11 2:47PM EDT | 2021-07-16 | 0.19 | 0.18 | 0.20 | -0.01 | -5.00% | 21 | 4,415 | 20.17% |
| MSFT210723C00290000 | 2021-06-10 1:20PM EDT | 2021-07-23 | 0.43 | 0.34 | 0.42 | 0.00 | - | 10 | 91 | 21.17% |
| MSFT210820C00290000 | 2021-06-11 3:41PM EDT | 2021-08-20 | 0.85 | 0.81 | 0.98 | -0.08 | -8.60% | 24 | 1,820 | 19.89% |
| MSFT210917C00290000 | 2021-06-11 3:28PM EDT | 2021-09-17 | 1.59 | 1.56 | 1.77 | -0.11 | -6.47% | 997 | 6,234 | 19.82% |
| MSFT211015C00290000 | 2021-06-11 2:43PM EDT | 2021-10-15 | 2.62 | 2.44 | 2.78 | -0.05 | -1.87% | 13 | 1,138 | 20.25% |
| MSFT211119C00290000 | 2021-06-10 1:38PM EDT | 2021-11-19 | 4.52 | 4.20 | 4.65 | 0.00 | - | 3 | 579 | 21.77% |
| MSFT220121C00290000 | 2021-06-11 3:58PM EDT | 2022-01-21 | 6.85 | 5.60 | 7.20 | -0.02 | -0.29% | 61 | 9,154 | 22.38% |
| MSFT220318C00290000 | 2021-06-08 2:32PM EDT | 2022-03-18 | 9.29 | 8.90 | 9.55 | +0.99 | +11.93% | 5 | 394 | 23.01% |
| MSFT220617C00290000 | 2021-06-11 3:20PM EDT | 2022-06-17 | 12.65 | 11.95 | 13.15 | +0.45 | +3.69% | 21 | 275 | 23.79% |
| MSFT220916C00290000 | 2021-06-09 10:35AM EDT | 2022-09-16 | 14.85 | 15.05 | 16.50 | 0.00 | - | 1 | 2,716 | 24.37% |
| MSFT230120C00290000 | 2021-06-11 11:39AM EDT | 2023-01-20 | 20.03 | 18.70 | 21.00 | +0.07 | +0.35% | 1 | 609 | 25.15% |
| MSFT230317C00290000 | 2021-06-04 1:34PM EDT | 2023-03-17 | 18.90 | 17.05 | 25.20 | 0.00 | - | 1 | 152 | 27.16% |
| MSFT230616C00290000 | 2021-06-11 3:57PM EDT | 2023-06-16 | 24.60 | 19.95 | 28.10 | +2.46 | +11.11% | 13 | 206 | 27.42% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT210618P00290000 | 2021-05-26 9:38AM EDT | 2021-06-18 | 38.70 | 31.65 | 33.70 | 0.00 | - | 1 | 249 | 55.23% |
| MSFT210716P00290000 | 2021-06-11 9:34AM EDT | 2021-07-16 | 33.05 | 31.80 | 32.75 | -2.35 | -6.64% | 6 | 75 | 25.42% |
| MSFT210820P00290000 | 2021-06-09 1:14PM EDT | 2021-08-20 | 36.00 | 32.80 | 33.90 | 0.00 | - | 3 | 61 | 23.56% |
| MSFT210917P00290000 | 2021-05-28 11:59AM EDT | 2021-09-17 | 35.65 | 33.25 | 34.70 | 0.00 | - | 14 | 34 | 22.43% |
| MSFT211015P00290000 | 2021-05-19 3:54PM EDT | 2021-10-15 | 50.10 | 34.40 | 35.30 | 0.00 | - | 10 | 18 | 21.29% |
| MSFT211119P00290000 | 2021-06-11 10:47AM EDT | 2021-11-19 | 37.05 | 36.35 | 37.50 | -3.05 | -7.61% | 5 | 85 | 23.18% |
| MSFT220121P00290000 | 2021-06-11 10:49AM EDT | 2022-01-21 | 39.16 | 38.40 | 39.95 | -3.34 | -7.86% | 2 | 661 | 23.33% |
| MSFT220318P00290000 | 2021-05-28 11:17AM EDT | 2022-03-18 | 47.36 | 40.90 | 42.20 | 0.00 | - | 2 | 40 | 23.71% |
| MSFT220617P00290000 | 2021-06-09 10:36AM EDT | 2022-06-17 | 48.30 | 44.00 | 45.85 | 0.00 | - | 1 | 42 | 24.42% |
| MSFT220916P00290000 | 2021-06-09 11:49AM EDT | 2022-09-16 | 50.90 | 46.85 | 49.20 | 0.00 | - | 1 | 324 | 24.93% |
| MSFT230120P00290000 | 2021-06-07 10:09AM EDT | 2023-01-20 | 55.84 | 50.25 | 53.20 | 0.00 | - | 3 | 1,201 | 25.26% |
| MSFT230317P00290000 | 2021-04-29 11:54AM EDT | 2023-03-17 | 60.95 | 56.50 | 61.50 | 0.00 | - | 2 | 1 | 30.28% |
| MSFT230616P00290000 | 2021-06-01 10:21AM EDT | 2023-06-16 | 62.00 | 52.05 | 60.20 | 0.00 | - | 200 | 223 | 27.45% |
