拍板:300.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT210924C00300000 | 2021-09-17 3:59PM EDT | 2021-09-24 | 3.45 | 3.10 | 3.30 | -3.15 | -47.73% | 9,181 | 5,533 | 21.92% |
| MSFT211001C00300000 | 2021-09-17 3:59PM EDT | 2021-10-01 | 4.75 | 4.45 | 4.80 | -2.60 | -35.37% | 1,885 | 1,633 | 21.54% |
| MSFT211008C00300000 | 2021-09-17 4:00PM EDT | 2021-10-08 | 5.65 | 5.45 | 5.90 | -2.90 | -33.92% | 919 | 839 | 21.30% |
| MSFT211015C00300000 | 2021-09-17 3:59PM EDT | 2021-10-15 | 6.70 | 6.50 | 6.75 | -2.75 | -29.10% | 5,539 | 26,159 | 20.94% |
| MSFT211022C00300000 | 2021-09-17 3:53PM EDT | 2021-10-22 | 7.55 | 7.05 | 8.25 | -2.66 | -26.05% | 80 | 773 | 22.77% |
| MSFT211029C00300000 | 2021-09-17 3:56PM EDT | 2021-10-29 | 9.50 | 9.05 | 9.55 | -2.50 | -20.83% | 182 | 202 | 23.98% |
| MSFT211119C00300000 | 2021-09-17 3:59PM EDT | 2021-11-19 | 11.55 | 11.30 | 11.50 | -2.35 | -16.91% | 1,725 | 12,314 | 23.46% |
| MSFT211217C00300000 | 2021-09-17 3:59PM EDT | 2021-12-17 | 13.95 | 13.65 | 14.00 | -2.45 | -14.94% | 1,026 | 6,697 | 23.68% |
| MSFT220121C00300000 | 2021-09-17 3:59PM EDT | 2022-01-21 | 16.75 | 16.40 | 16.80 | -2.35 | -12.30% | 848 | 16,018 | 24.10% |
| MSFT220318C00300000 | 2021-09-17 3:59PM EDT | 2022-03-18 | 21.11 | 20.80 | 21.35 | -2.34 | -9.98% | 267 | 5,663 | 25.44% |
| MSFT220414C00300000 | 2021-09-17 3:51PM EDT | 2022-04-14 | 22.50 | 22.50 | 22.80 | -1.70 | -7.02% | 62 | 424 | 25.34% |
| MSFT220617C00300000 | 2021-09-17 3:48PM EDT | 2022-06-17 | 26.60 | 26.40 | 27.05 | -2.30 | -7.96% | 86 | 5,330 | 26.30% |
| MSFT220916C00300000 | 2021-09-17 3:53PM EDT | 2022-09-16 | 31.20 | 31.00 | 31.75 | -1.00 | -3.11% | 59 | 8,274 | 26.73% |
| MSFT230120C00300000 | 2021-09-17 3:50PM EDT | 2023-01-20 | 36.50 | 35.85 | 37.25 | -2.90 | -7.36% | 58 | 6,524 | 27.04% |
| MSFT230317C00300000 | 2021-09-17 3:51PM EDT | 2023-03-17 | 38.75 | 37.20 | 41.00 | -2.50 | -6.06% | 135 | 3,528 | 28.21% |
| MSFT230616C00300000 | 2021-09-17 3:44PM EDT | 2023-06-16 | 42.80 | 42.00 | 43.05 | -2.15 | -4.78% | 29 | 5,538 | 27.43% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT210924P00300000 | 2021-09-17 3:59PM EDT | 2021-09-24 | 3.20 | 3.20 | 3.35 | +1.87 | +140.60% | 5,085 | 2,903 | 21.41% |
| MSFT211001P00300000 | 2021-09-17 3:59PM EDT | 2021-10-01 | 4.70 | 4.45 | 4.85 | +2.35 | +100.00% | 1,332 | 2,244 | 21.19% |
| MSFT211008P00300000 | 2021-09-17 3:58PM EDT | 2021-10-08 | 5.45 | 5.50 | 5.95 | +2.15 | +65.15% | 398 | 403 | 21.02% |
| MSFT211015P00300000 | 2021-09-17 3:58PM EDT | 2021-10-15 | 6.35 | 6.65 | 6.90 | +2.13 | +50.47% | 3,214 | 16,042 | 21.01% |
| MSFT211022P00300000 | 2021-09-17 3:51PM EDT | 2021-10-22 | 7.75 | 7.20 | 8.00 | +2.55 | +49.04% | 139 | 249 | 21.74% |
| MSFT211029P00300000 | 2021-09-17 3:36PM EDT | 2021-10-29 | 9.30 | 7.25 | 9.65 | +2.42 | +35.17% | 135 | 74 | 23.91% |
| MSFT211119P00300000 | 2021-09-17 3:53PM EDT | 2021-11-19 | 11.81 | 11.75 | 12.05 | +2.81 | +31.22% | 1,213 | 2,871 | 24.32% |
| MSFT211217P00300000 | 2021-09-17 3:51PM EDT | 2021-12-17 | 14.25 | 14.05 | 14.45 | +2.67 | +23.06% | 772 | 1,260 | 24.23% |
| MSFT220121P00300000 | 2021-09-17 3:56PM EDT | 2022-01-21 | 16.75 | 16.60 | 17.05 | +2.75 | +19.64% | 212 | 4,650 | 24.28% |
| MSFT220318P00300000 | 2021-09-17 3:49PM EDT | 2022-03-18 | 21.49 | 21.35 | 21.60 | +2.80 | +14.98% | 22 | 597 | 25.60% |
| MSFT220414P00300000 | 2021-09-17 1:34PM EDT | 2022-04-14 | 22.80 | 22.90 | 23.30 | +1.96 | +9.40% | 1 | 354 | 25.77% |
| MSFT220617P00300000 | 2021-09-17 2:32PM EDT | 2022-06-17 | 26.98 | 26.80 | 27.50 | +2.68 | +11.03% | 430 | 1,348 | 26.63% |
| MSFT220916P00300000 | 2021-09-17 3:34PM EDT | 2022-09-16 | 31.87 | 31.50 | 32.30 | +1.55 | +5.11% | 30 | 1,259 | 27.11% |
| MSFT230120P00300000 | 2021-09-17 3:50PM EDT | 2023-01-20 | 35.00 | 35.55 | 38.80 | -0.95 | -2.64% | 16 | 1,512 | 28.11% |
| MSFT230317P00300000 | 2021-09-16 1:17PM EDT | 2023-03-17 | 38.00 | 37.65 | 42.00 | 0.00 | - | 156 | 2,145 | 28.85% |
| MSFT230616P00300000 | 2021-09-17 12:38PM EDT | 2023-06-16 | 42.55 | 40.80 | 45.00 | +2.01 | +4.96% | 7 | 943 | 28.64% |
