拍板:305.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT210618C00305000 | 2021-06-11 2:44PM EDT | 2021-06-18 | 0.02 | 0.00 | 0.50 | 0.00 | - | 3 | 1,185 | 62.79% |
| MSFT210625C00305000 | 2021-06-11 1:13PM EDT | 2021-06-25 | 0.05 | 0.04 | 0.05 | +0.02 | +66.67% | 172 | 294 | 35.35% |
| MSFT210709C00305000 | 2021-06-08 9:48AM EDT | 2021-07-09 | 0.11 | 0.06 | 0.15 | 0.00 | - | - | 4 | 29.00% |
| MSFT210716C00305000 | 2021-06-11 9:58AM EDT | 2021-07-16 | 0.10 | 0.10 | 0.12 | +0.01 | +11.11% | 5 | 2,819 | 25.10% |
| MSFT210820C00305000 | 2021-06-11 2:03PM EDT | 2021-08-20 | 0.34 | 0.32 | 0.38 | -0.01 | -2.86% | 21 | 88 | 21.36% |
| MSFT210917C00305000 | 2021-06-11 3:10PM EDT | 2021-09-17 | 0.68 | 0.65 | 0.77 | -0.04 | -5.56% | 7 | 5,363 | 20.76% |
| MSFT211015C00305000 | 2021-06-10 12:23PM EDT | 2021-10-15 | 1.27 | 1.12 | 1.32 | 0.00 | - | 40 | 373 | 20.75% |
| MSFT211119C00305000 | 2021-06-11 1:54PM EDT | 2021-11-19 | 2.27 | 2.23 | 2.50 | +0.06 | +2.71% | 20 | 28 | 21.87% |
| MSFT220121C00305000 | 2021-06-11 12:20PM EDT | 2022-01-21 | 4.05 | 3.65 | 4.25 | -0.15 | -3.57% | 17 | 778 | 22.04% |
| MSFT220318C00305000 | 2021-06-08 2:30PM EDT | 2022-03-18 | 5.35 | 5.70 | 6.20 | 0.00 | - | 102 | 471 | 22.72% |
| MSFT220617C00305000 | 2021-06-10 12:02PM EDT | 2022-06-17 | 9.05 | 8.60 | 9.35 | 0.00 | - | 25 | 645 | 23.52% |
| MSFT220916C00305000 | 2021-06-11 3:38PM EDT | 2022-09-16 | 11.75 | 11.10 | 12.40 | -0.45 | -3.69% | 7 | 207 | 24.11% |
| MSFT230120C00305000 | 2021-06-11 11:06AM EDT | 2023-01-20 | 15.75 | 14.45 | 16.50 | +0.38 | +2.47% | 1 | 218 | 24.81% |
| MSFT230317C00305000 | 2021-06-11 2:28PM EDT | 2023-03-17 | 16.45 | 12.55 | 20.65 | +0.16 | +0.98% | 2 | 728 | 26.92% |
| MSFT230616C00305000 | 2021-06-07 10:15AM EDT | 2023-06-16 | 18.90 | 17.10 | 23.30 | 0.00 | - | 10 | 480 | 27.08% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT210618P00305000 | 2021-05-11 2:36PM EDT | 2021-06-18 | 60.30 | 47.25 | 48.10 | 0.00 | - | 3 | 0 | 72.85% |
| MSFT210716P00305000 | 2021-05-03 10:29AM EDT | 2021-07-16 | 52.03 | 56.50 | 56.80 | 0.00 | - | 2 | 97 | 77.31% |
| MSFT210917P00305000 | 2021-05-28 12:48PM EDT | 2021-09-17 | 48.70 | 47.50 | 48.80 | 0.00 | - | 6 | 229 | 25.12% |
| MSFT211015P00305000 | 2021-06-10 1:01PM EDT | 2021-10-15 | 49.14 | 48.00 | 48.95 | 0.00 | - | 8 | 17 | 22.67% |
| MSFT211119P00305000 | 2021-06-08 11:03AM EDT | 2021-11-19 | 53.50 | 49.05 | 50.50 | 0.00 | - | 6 | 120 | 24.10% |
| MSFT220121P00305000 | 2021-05-19 3:54PM EDT | 2022-01-21 | 66.25 | 50.65 | 52.25 | 0.00 | - | 3 | 15 | 23.66% |
| MSFT220318P00305000 | 2021-05-17 9:30AM EDT | 2022-03-18 | 64.05 | 52.50 | 54.00 | 0.00 | - | 1 | 563 | 23.75% |
| MSFT220617P00305000 | 2021-05-24 2:40PM EDT | 2022-06-17 | 62.71 | 51.30 | 57.50 | 0.00 | - | 16 | 237 | 24.73% |
| MSFT220916P00305000 | 2021-05-25 9:31AM EDT | 2022-09-16 | 64.64 | 57.65 | 60.20 | 0.00 | - | 6 | 36 | 24.82% |
| MSFT230120P00305000 | 2021-06-10 1:00PM EDT | 2023-01-20 | 63.24 | 59.50 | 63.85 | 0.00 | - | 94 | 244 | 25.05% |
| MSFT230317P00305000 | 2021-06-08 9:30AM EDT | 2023-03-17 | 65.78 | 59.55 | 67.70 | 0.00 | - | 1 | 243 | 26.91% |
| MSFT230616P00305000 | 2021-06-03 10:52AM EDT | 2023-06-16 | 75.67 | 62.20 | 70.30 | 0.00 | - | 18 | 48 | 27.04% |
