拍板:300.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT210618C00300000 | 2021-06-11 1:16PM EDT | 2021-06-18 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 21 | 4,110 | 38.28% |
| MSFT210625C00300000 | 2021-06-11 12:53PM EDT | 2021-06-25 | 0.06 | 0.05 | 0.06 | +0.01 | +20.00% | 100 | 146 | 33.11% |
| MSFT210702C00300000 | 2021-06-11 3:21PM EDT | 2021-07-02 | 0.07 | 0.06 | 0.07 | 0.00 | - | 17 | 494 | 27.54% |
| MSFT210709C00300000 | 2021-06-07 3:56PM EDT | 2021-07-09 | 0.11 | 0.07 | 0.16 | 0.00 | - | 54 | 147 | 26.86% |
| MSFT210716C00300000 | 2021-06-11 3:58PM EDT | 2021-07-16 | 0.12 | 0.12 | 0.13 | 0.00 | - | 115 | 8,079 | 23.29% |
| MSFT210723C00300000 | 2021-06-11 12:40PM EDT | 2021-07-23 | 0.21 | 0.16 | 0.26 | -0.05 | -19.23% | 2 | 5 | 23.71% |
| MSFT210820C00300000 | 2021-06-11 2:07PM EDT | 2021-08-20 | 0.45 | 0.41 | 0.58 | -0.02 | -4.26% | 29 | 5,195 | 21.35% |
| MSFT210917C00300000 | 2021-06-11 2:59PM EDT | 2021-09-17 | 0.92 | 0.85 | 1.00 | -0.03 | -3.16% | 70 | 6,921 | 20.37% |
| MSFT211015C00300000 | 2021-06-11 10:19AM EDT | 2021-10-15 | 1.65 | 1.45 | 1.67 | -0.04 | -2.37% | 176 | 1,112 | 20.49% |
| MSFT211119C00300000 | 2021-06-11 3:11PM EDT | 2021-11-19 | 2.84 | 2.75 | 3.05 | -0.13 | -4.38% | 1,797 | 734 | 21.74% |
| MSFT220121C00300000 | 2021-06-11 3:25PM EDT | 2022-01-21 | 4.79 | 4.75 | 4.90 | -0.11 | -2.24% | 150 | 14,207 | 21.82% |
| MSFT220318C00300000 | 2021-06-11 9:44AM EDT | 2022-03-18 | 7.03 | 6.65 | 7.20 | +0.13 | +1.88% | 25 | 3,116 | 22.83% |
| MSFT220617C00300000 | 2021-06-11 3:39PM EDT | 2022-06-17 | 10.04 | 9.60 | 10.50 | +0.04 | +0.40% | 43 | 2,547 | 23.61% |
| MSFT220916C00300000 | 2021-06-11 12:22PM EDT | 2022-09-16 | 13.00 | 12.60 | 13.50 | -0.30 | -2.26% | 1 | 1,970 | 24.04% |
| MSFT230120C00300000 | 2021-06-11 1:24PM EDT | 2023-01-20 | 16.61 | 16.00 | 17.60 | -0.26 | -1.54% | 17 | 5,412 | 24.68% |
| MSFT230317C00300000 | 2021-06-10 3:41PM EDT | 2023-03-17 | 17.85 | 16.60 | 22.05 | 0.00 | - | 15 | 4,629 | 26.97% |
| MSFT230616C00300000 | 2021-06-11 3:41PM EDT | 2023-06-16 | 19.79 | 19.00 | 24.90 | -0.62 | -3.04% | 8 | 2,189 | 27.24% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT210618P00300000 | 2021-05-20 3:49PM EDT | 2021-06-18 | 52.95 | 41.60 | 43.70 | 0.00 | - | 1 | 76 | 66.55% |
| MSFT210625P00300000 | 2021-05-24 3:53PM EDT | 2021-06-25 | 48.90 | 41.65 | 42.80 | 0.00 | - | - | 0 | 49.56% |
| MSFT210716P00300000 | 2021-06-03 11:22AM EDT | 2021-07-16 | 45.00 | 41.70 | 42.80 | 0.00 | - | 10 | 65 | 31.36% |
| MSFT210820P00300000 | 2021-06-08 10:37AM EDT | 2021-08-20 | 46.45 | 42.05 | 43.40 | 0.00 | - | 12 | 92 | 25.70% |
| MSFT210917P00300000 | 2021-06-11 10:20AM EDT | 2021-09-17 | 42.68 | 42.55 | 43.75 | -2.72 | -5.99% | 1 | 254 | 23.15% |
| MSFT211015P00300000 | 2021-06-09 9:49AM EDT | 2021-10-15 | 46.75 | 43.30 | 44.25 | 0.00 | - | 16 | 28 | 22.03% |
| MSFT211119P00300000 | 2021-06-09 3:40PM EDT | 2021-11-19 | 49.05 | 44.60 | 46.00 | 0.00 | - | 2 | 31 | 23.66% |
| MSFT220121P00300000 | 2021-06-11 2:29PM EDT | 2022-01-21 | 47.48 | 46.45 | 48.45 | -0.87 | -1.80% | 3 | 554 | 24.21% |
| MSFT220318P00300000 | 2021-05-24 9:47AM EDT | 2022-03-18 | 56.92 | 48.25 | 49.95 | 0.00 | - | 6 | 152 | 23.73% |
| MSFT220617P00300000 | 2021-06-03 9:51AM EDT | 2022-06-17 | 63.55 | 51.65 | 53.25 | 0.00 | - | 2 | 252 | 24.34% |
| MSFT220916P00300000 | 2021-06-11 11:22AM EDT | 2022-09-16 | 55.45 | 54.40 | 56.40 | -6.21 | -10.07% | 2 | 648 | 24.82% |
| MSFT230120P00300000 | 2021-06-11 9:55AM EDT | 2023-01-20 | 59.00 | 57.05 | 60.20 | -1.50 | -2.48% | 1 | 529 | 25.11% |
| MSFT230317P00300000 | 2021-06-11 9:53AM EDT | 2023-03-17 | 60.14 | 56.00 | 64.15 | -1.23 | -2.00% | 17 | 2,071 | 27.00% |
| MSFT230616P00300000 | 2021-06-09 2:20PM EDT | 2023-06-16 | 64.32 | 62.30 | 66.85 | 0.00 | - | 3 | 775 | 27.17% |
