拍板:295.00
認購期權範圍2021年9月24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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT210924C00295000 | 2021-09-17 3:59PM EDT | 2021-09-24 | 6.90 | 6.50 | 6.95 | -3.95 | -36.41% | 1,270 | 1,725 | 26.67% |
| MSFT211001C00295000 | 2021-09-17 3:56PM EDT | 2021-10-01 | 7.95 | 7.60 | 8.15 | -3.80 | -32.34% | 230 | 1,230 | 23.96% |
| MSFT211008C00295000 | 2021-09-17 3:59PM EDT | 2021-10-08 | 9.15 | 8.60 | 9.15 | -2.70 | -22.78% | 56 | 381 | 23.13% |
| MSFT211015C00295000 | 2021-09-17 3:57PM EDT | 2021-10-15 | 10.05 | 9.55 | 10.10 | -3.25 | -24.44% | 881 | 7,224 | 22.97% |
| MSFT211022C00295000 | 2021-09-17 3:40PM EDT | 2021-10-22 | 10.66 | 9.20 | 13.00 | -2.27 | -17.56% | 6 | 329 | 28.68% |
| MSFT211029C00295000 | 2021-09-17 3:57PM EDT | 2021-10-29 | 12.65 | 12.15 | 12.65 | -1.80 | -12.46% | 34 | 343 | 25.22% |
| MSFT211119C00295000 | 2021-09-17 3:54PM EDT | 2021-11-19 | 14.30 | 14.25 | 14.65 | -3.05 | -17.58% | 627 | 5,461 | 24.67% |
| MSFT211217C00295000 | 2021-09-17 3:50PM EDT | 2021-12-17 | 16.73 | 16.45 | 17.05 | -2.72 | -13.98% | 135 | 2,957 | 24.59% |
| MSFT220121C00295000 | 2021-09-17 3:58PM EDT | 2022-01-21 | 19.90 | 19.30 | 19.70 | -2.25 | -10.16% | 180 | 11,937 | 24.72% |
| MSFT220318C00295000 | 2021-09-17 3:52PM EDT | 2022-03-18 | 23.70 | 23.60 | 24.15 | -2.65 | -10.06% | 60 | 771 | 25.91% |
| MSFT220414C00295000 | 2021-09-17 3:50PM EDT | 2022-04-14 | 25.35 | 25.30 | 25.90 | -2.30 | -8.32% | 4 | 48 | 26.14% |
| MSFT220617C00295000 | 2021-09-17 3:05PM EDT | 2022-06-17 | 29.70 | 29.15 | 29.85 | -2.15 | -6.75% | 47 | 984 | 26.75% |
| MSFT220916C00295000 | 2021-09-17 3:26PM EDT | 2022-09-16 | 34.15 | 33.45 | 34.45 | -0.82 | -2.34% | 14 | 806 | 27.08% |
| MSFT230120C00295000 | 2021-09-17 3:49PM EDT | 2023-01-20 | 40.00 | 37.20 | 40.90 | -1.22 | -2.96% | 6 | 291 | 28.08% |
| MSFT230317C00295000 | 2021-09-16 1:12PM EDT | 2023-03-17 | 43.40 | 39.65 | 43.50 | 0.00 | - | 1 | 125 | 28.42% |
| MSFT230616C00295000 | 2021-09-17 3:26PM EDT | 2023-06-16 | 45.25 | 43.15 | 46.80 | -1.75 | -3.72% | 31 | 359 | 28.45% |
認沽盤範圍2021年9月24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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT210924P00295000 | 2021-09-17 4:06PM EDT | 2021-09-24 | 1.98 | 1.60 | 1.80 | +1.26 | +175.00% | 3,575 | 2,899 | 24.60% |
| MSFT211001P00295000 | 2021-09-17 3:59PM EDT | 2021-10-01 | 2.95 | 2.86 | 3.10 | +1.49 | +102.05% | 1,097 | 1,132 | 23.11% |
| MSFT211008P00295000 | 2021-09-17 3:58PM EDT | 2021-10-08 | 3.70 | 3.75 | 4.10 | +1.42 | +62.28% | 718 | 844 | 22.45% |
| MSFT211015P00295000 | 2021-09-17 3:59PM EDT | 2021-10-15 | 4.70 | 4.80 | 5.00 | +1.70 | +56.67% | 2,240 | 7,609 | 22.24% |
| MSFT211022P00295000 | 2021-09-17 3:31PM EDT | 2021-10-22 | 5.57 | 3.95 | 6.00 | +1.73 | +45.05% | 155 | 429 | 22.67% |
| MSFT211029P00295000 | 2021-09-17 3:51PM EDT | 2021-10-29 | 7.60 | 7.35 | 7.70 | +2.06 | +37.18% | 89 | 473 | 25.02% |
| MSFT211119P00295000 | 2021-09-17 3:59PM EDT | 2021-11-19 | 9.60 | 9.60 | 10.00 | +2.17 | +29.21% | 741 | 4,451 | 25.13% |
| MSFT211217P00295000 | 2021-09-17 3:46PM EDT | 2021-12-17 | 11.95 | 12.05 | 12.30 | +2.05 | +20.71% | 170 | 5,100 | 24.81% |
| MSFT220121P00295000 | 2021-09-17 3:59PM EDT | 2022-01-21 | 14.55 | 14.60 | 14.85 | +2.40 | +19.75% | 141 | 4,861 | 24.76% |
| MSFT220318P00295000 | 2021-09-17 1:14PM EDT | 2022-03-18 | 18.80 | 19.10 | 19.50 | +2.12 | +12.71% | 8 | 517 | 26.19% |
| MSFT220414P00295000 | 2021-09-14 10:08AM EDT | 2022-04-14 | 20.10 | 20.50 | 21.10 | 0.00 | - | 1 | 135 | 26.24% |
| MSFT220617P00295000 | 2021-09-17 11:29AM EDT | 2022-06-17 | 24.16 | 24.80 | 25.20 | +1.32 | +5.78% | 8 | 1,152 | 26.98% |
| MSFT220916P00295000 | 2021-09-15 1:16PM EDT | 2022-09-16 | 27.30 | 29.20 | 30.00 | 0.00 | - | 4 | 1,261 | 27.46% |
| MSFT230120P00295000 | 2021-09-17 10:14AM EDT | 2023-01-20 | 33.49 | 32.90 | 36.55 | +1.70 | +5.35% | 16 | 671 | 28.49% |
| MSFT230317P00295000 | 2021-09-16 9:50AM EDT | 2023-03-17 | 35.05 | 35.25 | 39.40 | 0.00 | - | 2 | 91 | 28.99% |
| MSFT230616P00295000 | 2021-09-17 9:52AM EDT | 2023-06-16 | 39.45 | 38.35 | 43.00 | +0.75 | +1.94% | 5 | 185 | 29.18% |
