拍板:295.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT210618C00295000 | 2021-06-11 12:30PM EDT | 2021-06-18 | 0.01 | 0.00 | 0.02 | 0.00 | - | 43 | 4,268 | 37.11% |
| MSFT210625C00295000 | 2021-06-10 10:40AM EDT | 2021-06-25 | 0.07 | 0.06 | 0.08 | +0.04 | +133.33% | 1 | 22 | 31.06% |
| MSFT210702C00295000 | 2021-06-10 9:41AM EDT | 2021-07-02 | 0.09 | 0.08 | 0.09 | +0.03 | +50.00% | 1 | 60 | 25.78% |
| MSFT210709C00295000 | 2021-06-11 1:37PM EDT | 2021-07-09 | 0.13 | 0.09 | 0.19 | +0.01 | +8.33% | 2 | 1 | 25.00% |
| MSFT210716C00295000 | 2021-06-10 12:48PM EDT | 2021-07-16 | 0.15 | 0.14 | 0.16 | 0.00 | - | 2 | 3,996 | 21.78% |
| MSFT210820C00295000 | 2021-06-11 3:12PM EDT | 2021-08-20 | 0.61 | 0.57 | 0.72 | -0.06 | -8.96% | 103 | 2,246 | 20.44% |
| MSFT210917C00295000 | 2021-06-11 12:54PM EDT | 2021-09-17 | 1.20 | 1.13 | 1.30 | -0.08 | -6.25% | 60 | 20,240 | 19.97% |
| MSFT211015C00295000 | 2021-06-10 1:58PM EDT | 2021-10-15 | 2.16 | 1.90 | 2.12 | +0.06 | +2.86% | 20 | 373 | 20.25% |
| MSFT211119C00295000 | 2021-06-11 12:01PM EDT | 2021-11-19 | 3.58 | 3.40 | 3.75 | +0.03 | +0.85% | 12 | 1,884 | 21.69% |
| MSFT220121C00295000 | 2021-06-11 1:21PM EDT | 2022-01-21 | 5.60 | 5.30 | 6.00 | -0.31 | -5.25% | 18 | 4,011 | 22.14% |
| MSFT220318C00295000 | 2021-06-08 3:17PM EDT | 2022-03-18 | 8.05 | 7.70 | 8.45 | +0.75 | +10.27% | 1 | 132 | 23.11% |
| MSFT220617C00295000 | 2021-06-10 1:57PM EDT | 2022-06-17 | 11.50 | 10.00 | 11.75 | 0.00 | - | 23 | 325 | 23.68% |
| MSFT220916C00295000 | 2021-05-21 9:38AM EDT | 2022-09-16 | 13.64 | 13.65 | 15.00 | 0.00 | - | 1 | 30 | 24.26% |
| MSFT230120C00295000 | 2021-06-11 10:40AM EDT | 2023-01-20 | 18.59 | 17.50 | 19.05 | +0.81 | +4.56% | 1 | 277 | 24.76% |
| MSFT230317C00295000 | 2021-06-09 3:50PM EDT | 2023-03-17 | 18.90 | 15.45 | 23.55 | 0.00 | - | 4 | 118 | 27.04% |
| MSFT230616C00295000 | 2021-06-11 11:35AM EDT | 2023-06-16 | 23.40 | 18.30 | 26.45 | +2.79 | +13.54% | 1 | 71 | 27.32% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT210618P00295000 | 2021-05-13 2:22PM EDT | 2021-06-18 | 52.15 | 36.65 | 38.70 | 0.00 | - | 3 | 111 | 61.33% |
| MSFT210716P00295000 | 2021-06-09 2:39PM EDT | 2021-07-16 | 40.70 | 36.70 | 37.75 | 0.00 | - | 5 | 47 | 28.19% |
| MSFT210820P00295000 | 2021-06-10 10:11AM EDT | 2021-08-20 | 40.19 | 37.35 | 38.50 | 0.00 | - | 8 | 27 | 24.08% |
| MSFT210917P00295000 | 2021-06-11 10:20AM EDT | 2021-09-17 | 37.95 | 37.80 | 39.15 | -9.56 | -20.12% | 1 | 32 | 22.72% |
| MSFT211015P00295000 | 2021-05-17 3:15PM EDT | 2021-10-15 | 52.52 | 38.80 | 39.70 | 0.00 | - | 1 | 36 | 21.60% |
| MSFT211119P00295000 | 2021-06-09 10:36AM EDT | 2021-11-19 | 44.55 | 40.50 | 41.65 | 0.00 | - | 100 | 1,236 | 23.34% |
| MSFT220121P00295000 | 2021-06-02 12:07PM EDT | 2022-01-21 | 51.10 | 42.35 | 43.90 | 0.00 | - | 54 | 279 | 23.40% |
| MSFT220318P00295000 | 2021-05-28 12:15PM EDT | 2022-03-18 | 50.67 | 44.65 | 46.00 | 0.00 | - | 2 | 71 | 23.70% |
| MSFT220617P00295000 | 2021-04-30 1:08PM EDT | 2022-06-17 | 56.05 | 53.00 | 55.70 | 0.00 | - | 2 | 20 | 30.74% |
| MSFT220916P00295000 | 2021-06-01 2:58PM EDT | 2022-09-16 | 58.73 | 50.15 | 52.75 | 0.00 | - | 2 | 319 | 24.88% |
| MSFT230120P00295000 | 2021-06-10 10:36AM EDT | 2023-01-20 | 55.80 | 53.55 | 56.65 | -1.32 | -2.31% | 2 | 281 | 25.18% |
| MSFT230317P00295000 | 2021-04-30 1:07PM EDT | 2023-03-17 | 63.75 | 60.50 | 64.05 | 0.00 | - | 2 | 69 | 29.59% |
| MSFT230616P00295000 | 2021-05-10 11:30AM EDT | 2023-06-16 | 66.58 | 59.50 | 64.25 | 0.00 | - | 10 | 85 | 27.84% |
