拍板:290.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT210416C00290000 | 2021-04-09 3:56PM EDT | 2021-04-16 | 0.03 | 0.00 | 0.05 | -0.02 | -40.00% | 296 | 2,077 | 46.09% |
| MSFT210423C00290000 | 2021-04-09 3:21PM EDT | 2021-04-23 | 0.11 | 0.08 | 0.18 | +0.02 | +22.22% | 172 | 275 | 35.79% |
| MSFT210430C00290000 | 2021-04-09 3:59PM EDT | 2021-04-30 | 0.34 | 0.29 | 0.39 | +0.03 | +9.68% | 69 | 211 | 32.69% |
| MSFT210507C00290000 | 2021-04-09 1:37PM EDT | 2021-05-07 | 0.39 | 0.39 | 0.80 | +0.04 | +11.43% | 6 | 16 | 32.64% |
| MSFT210514C00290000 | 2021-04-09 12:14PM EDT | 2021-05-14 | 0.50 | 0.37 | 0.97 | +0.02 | +4.17% | 32 | 228 | 30.37% |
| MSFT210521C00290000 | 2021-04-09 3:30PM EDT | 2021-05-21 | 0.61 | 0.62 | 0.73 | +0.07 | +12.96% | 581 | 2,258 | 25.76% |
| MSFT210618C00290000 | 2021-04-09 3:57PM EDT | 2021-06-18 | 1.39 | 1.30 | 1.43 | +0.19 | +15.83% | 256 | 1,402 | 23.45% |
| MSFT210716C00290000 | 2021-04-09 2:35PM EDT | 2021-07-16 | 2.20 | 2.30 | 2.50 | +0.20 | +10.00% | 22 | 460 | 23.40% |
| MSFT210820C00290000 | 2021-04-09 3:55PM EDT | 2021-08-20 | 4.10 | 4.00 | 4.25 | +0.49 | +13.57% | 29 | 144 | 24.25% |
| MSFT210917C00290000 | 2021-04-09 3:35PM EDT | 2021-09-17 | 5.00 | 5.05 | 5.35 | +0.45 | +9.89% | 42 | 4,394 | 24.17% |
| MSFT211015C00290000 | 2021-04-09 1:31PM EDT | 2021-10-15 | 6.03 | 6.20 | 6.50 | +0.33 | +5.79% | 2 | 227 | 24.25% |
| MSFT220121C00290000 | 2021-04-09 3:54PM EDT | 2022-01-21 | 10.55 | 10.60 | 10.95 | +0.84 | +8.65% | 609 | 6,280 | 25.34% |
| MSFT220318C00290000 | 2021-04-09 3:51PM EDT | 2022-03-18 | 12.90 | 12.55 | 13.15 | +1.07 | +9.04% | 2 | 306 | 25.59% |
| MSFT220617C00290000 | 2021-04-08 3:35PM EDT | 2022-06-17 | 14.85 | 15.50 | 16.20 | 0.00 | - | 99 | 212 | 25.65% |
| MSFT220916C00290000 | 2021-04-09 2:56PM EDT | 2022-09-16 | 18.20 | 18.40 | 19.35 | +2.13 | +13.25% | 12 | 3,189 | 25.99% |
| MSFT230120C00290000 | 2021-04-09 12:35PM EDT | 2023-01-20 | 22.25 | 21.85 | 23.25 | +1.11 | +5.25% | 2 | 601 | 26.26% |
| MSFT230317C00290000 | 2021-04-08 12:23PM EDT | 2023-03-17 | 22.61 | 23.10 | 26.05 | 0.00 | - | 1 | 174 | 27.20% |
| MSFT230616C00290000 | 2021-04-09 1:02PM EDT | 2023-06-16 | 26.96 | 25.00 | 29.00 | +1.96 | +7.84% | 10 | 89 | 27.57% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT210416P00290000 | 2021-03-29 11:33AM EDT | 2021-04-16 | 56.35 | 33.40 | 35.40 | 0.00 | - | 8 | 17 | 58.69% |
| MSFT210521P00290000 | 2021-04-07 10:02AM EDT | 2021-05-21 | 41.80 | 34.95 | 35.80 | 0.00 | - | 15 | 43 | 31.87% |
| MSFT210618P00290000 | 2021-04-07 9:59AM EDT | 2021-06-18 | 42.55 | 35.50 | 36.40 | 0.00 | - | 15 | 101 | 26.88% |
| MSFT210716P00290000 | 2021-04-08 9:51AM EDT | 2021-07-16 | 38.70 | 36.45 | 37.20 | 0.00 | - | 9 | 72 | 25.06% |
| MSFT210820P00290000 | 2021-03-31 3:58PM EDT | 2021-08-20 | 55.60 | 38.20 | 39.15 | 0.00 | - | 1 | 10 | 25.91% |
| MSFT210917P00290000 | 2021-03-31 2:40PM EDT | 2021-09-17 | 57.90 | 39.40 | 40.15 | 0.00 | - | 2 | 14 | 25.41% |
| MSFT220121P00290000 | 2021-04-06 10:48AM EDT | 2022-01-21 | 50.25 | 44.85 | 45.45 | 0.00 | - | 1 | 651 | 25.79% |
| MSFT220318P00290000 | 2021-04-09 11:30AM EDT | 2022-03-18 | 48.29 | 46.75 | 47.70 | -0.68 | -1.39% | 4 | 19 | 26.06% |
| MSFT220617P00290000 | 2021-03-22 9:50AM EDT | 2022-06-17 | 68.58 | 49.40 | 50.85 | 0.00 | - | 2 | 39 | 26.16% |
| MSFT220916P00290000 | 2021-03-18 9:30AM EDT | 2022-09-16 | 71.23 | 52.55 | 53.90 | 0.00 | - | 2 | 326 | 26.36% |
| MSFT230120P00290000 | 2021-03-09 1:14PM EDT | 2023-01-20 | 73.60 | 55.85 | 57.30 | 0.00 | - | 138 | 1,419 | 26.23% |
| MSFT230317P00290000 | 2021-02-16 10:30AM EDT | 2023-03-17 | 71.26 | 74.60 | 77.50 | 0.00 | - | 2 | 9 | 39.46% |
| MSFT230616P00290000 | 2021-03-22 3:17PM EDT | 2023-06-16 | 71.60 | 59.40 | 62.65 | 0.00 | - | 12 | 14 | 27.27% |
