拍板:305.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT210924C00305000 | 2021-09-17 4:04PM EDT | 2021-09-24 | 1.14 | 1.13 | 1.20 | -1.91 | -62.62% | 15,975 | 8,539 | 20.14% |
| MSFT211001C00305000 | 2021-09-17 3:59PM EDT | 2021-10-01 | 2.34 | 2.20 | 2.37 | -1.86 | -44.29% | 4,069 | 8,467 | 19.65% |
| MSFT211008C00305000 | 2021-09-17 3:59PM EDT | 2021-10-08 | 3.32 | 3.15 | 3.45 | -1.98 | -37.36% | 1,717 | 1,400 | 20.00% |
| MSFT211015C00305000 | 2021-09-17 4:00PM EDT | 2021-10-15 | 4.20 | 4.15 | 4.30 | -2.05 | -32.80% | 6,414 | 18,917 | 19.95% |
| MSFT211022C00305000 | 2021-09-17 3:49PM EDT | 2021-10-22 | 5.35 | 4.95 | 6.00 | -1.95 | -26.71% | 241 | 672 | 22.58% |
| MSFT211029C00305000 | 2021-09-17 3:57PM EDT | 2021-10-29 | 6.95 | 6.55 | 8.05 | -2.10 | -23.20% | 376 | 277 | 25.76% |
| MSFT211119C00305000 | 2021-09-17 3:59PM EDT | 2021-11-19 | 9.06 | 8.80 | 9.10 | -2.04 | -18.38% | 2,011 | 5,615 | 23.10% |
| MSFT220121C00305000 | 2021-09-17 3:59PM EDT | 2022-01-21 | 14.05 | 13.85 | 14.05 | -2.15 | -13.27% | 991 | 4,492 | 23.37% |
| MSFT220318C00305000 | 2021-09-17 3:46PM EDT | 2022-03-18 | 18.60 | 18.10 | 18.70 | -1.85 | -9.05% | 279 | 1,884 | 24.94% |
| MSFT220414C00305000 | 2021-09-17 3:17PM EDT | 2022-04-14 | 20.25 | 19.75 | 20.45 | -1.40 | -6.47% | 8 | 152 | 25.20% |
| MSFT220617C00305000 | 2021-09-17 2:54PM EDT | 2022-06-17 | 24.37 | 23.85 | 24.50 | -0.53 | -2.13% | 47 | 1,755 | 25.96% |
| MSFT220916C00305000 | 2021-09-17 3:24PM EDT | 2022-09-16 | 29.15 | 28.45 | 29.25 | -1.75 | -5.66% | 8 | 3,993 | 26.45% |
| MSFT230120C00305000 | 2021-09-17 3:29PM EDT | 2023-01-20 | 34.15 | 33.30 | 35.00 | -0.70 | -2.01% | 59 | 420 | 26.96% |
| MSFT230317C00305000 | 2021-09-17 10:14AM EDT | 2023-03-17 | 37.06 | 35.10 | 37.45 | +1.56 | +4.39% | 51 | 959 | 27.22% |
| MSFT230616C00305000 | 2021-09-17 3:03PM EDT | 2023-06-16 | 40.87 | 39.60 | 42.20 | -1.43 | -3.38% | 8 | 1,727 | 28.23% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT210924P00305000 | 2021-09-17 3:59PM EDT | 2021-09-24 | 5.68 | 6.05 | 6.50 | +2.88 | +102.86% | 1,344 | 1,454 | 21.49% |
| MSFT211001P00305000 | 2021-09-17 3:59PM EDT | 2021-10-01 | 7.20 | 7.10 | 7.65 | +3.20 | +80.00% | 394 | 374 | 20.39% |
| MSFT211008P00305000 | 2021-09-17 3:56PM EDT | 2021-10-08 | 8.29 | 8.05 | 8.60 | +3.29 | +65.80% | 46 | 95 | 20.08% |
| MSFT211015P00305000 | 2021-09-17 3:59PM EDT | 2021-10-15 | 9.20 | 9.20 | 9.45 | +3.24 | +54.36% | 686 | 4,815 | 20.03% |
| MSFT211022P00305000 | 2021-09-17 3:57PM EDT | 2021-10-22 | 10.05 | 10.00 | 11.85 | +2.90 | +40.56% | 19 | 33 | 24.60% |
| MSFT211029P00305000 | 2021-09-17 11:51AM EDT | 2021-10-29 | 11.65 | 11.00 | 12.05 | +2.85 | +32.39% | 9 | 67 | 22.91% |
| MSFT211119P00305000 | 2021-09-17 3:54PM EDT | 2021-11-19 | 14.15 | 14.00 | 14.55 | +2.90 | +25.78% | 558 | 1,882 | 23.76% |
| MSFT220121P00305000 | 2021-09-17 3:48PM EDT | 2022-01-21 | 19.22 | 18.95 | 19.45 | +2.63 | +15.85% | 84 | 611 | 23.76% |
| MSFT220318P00305000 | 2021-09-17 1:21PM EDT | 2022-03-18 | 23.40 | 23.55 | 24.15 | +1.88 | +8.74% | 1 | 661 | 25.33% |
| MSFT220414P00305000 | 2021-09-17 3:31PM EDT | 2022-04-14 | 25.30 | 25.10 | 25.75 | +1.20 | +4.98% | 41 | 139 | 25.41% |
| MSFT220617P00305000 | 2021-09-17 11:29AM EDT | 2022-06-17 | 28.95 | 29.55 | 29.95 | +1.46 | +5.31% | 20 | 694 | 26.29% |
| MSFT220916P00305000 | 2021-09-17 3:24PM EDT | 2022-09-16 | 34.11 | 34.25 | 34.80 | +2.42 | +7.64% | 2 | 208 | 26.83% |
| MSFT230120P00305000 | 2021-09-17 1:50PM EDT | 2023-01-20 | 39.60 | 37.95 | 41.25 | +2.82 | +7.67% | 4 | 331 | 27.80% |
| MSFT230317P00305000 | 2021-09-17 9:30AM EDT | 2023-03-17 | 38.57 | 41.10 | 44.40 | -1.18 | -2.97% | 1 | 243 | 28.50% |
| MSFT230616P00305000 | 2021-09-17 9:55AM EDT | 2023-06-16 | 44.35 | 44.20 | 48.00 | +0.25 | +0.57% | 60 | 444 | 28.69% |
