拍板:320.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT210924C00320000 | 2021-09-17 3:53PM EDT | 2021-09-24 | 0.05 | 0.04 | 0.08 | -0.05 | -50.00% | 396 | 2,542 | 25.10% |
| MSFT211001C00320000 | 2021-09-17 3:58PM EDT | 2021-10-01 | 0.23 | 0.21 | 0.24 | -0.16 | -41.03% | 846 | 2,592 | 20.66% |
| MSFT211008C00320000 | 2021-09-17 3:51PM EDT | 2021-10-08 | 0.47 | 0.44 | 0.53 | -0.30 | -38.96% | 249 | 1,282 | 19.85% |
| MSFT211015C00320000 | 2021-09-17 3:59PM EDT | 2021-10-15 | 0.81 | 0.78 | 0.81 | -0.39 | -32.50% | 1,072 | 9,620 | 19.08% |
| MSFT211022C00320000 | 2021-09-17 3:59PM EDT | 2021-10-22 | 1.35 | 1.22 | 1.36 | -0.48 | -26.23% | 124 | 625 | 19.85% |
| MSFT211029C00320000 | 2021-09-17 3:59PM EDT | 2021-10-29 | 2.40 | 2.16 | 3.55 | -0.75 | -23.81% | 111 | 711 | 25.95% |
| MSFT211119C00320000 | 2021-09-17 3:59PM EDT | 2021-11-19 | 3.79 | 3.55 | 3.75 | -0.91 | -19.36% | 328 | 4,829 | 21.61% |
| MSFT211217C00320000 | 2021-09-17 3:58PM EDT | 2021-12-17 | 5.70 | 5.50 | 5.65 | -1.03 | -15.30% | 833 | 9,643 | 21.80% |
| MSFT220121C00320000 | 2021-09-17 3:52PM EDT | 2022-01-21 | 7.89 | 7.75 | 8.10 | -1.38 | -14.89% | 184 | 12,183 | 22.43% |
| MSFT220318C00320000 | 2021-09-17 3:43PM EDT | 2022-03-18 | 12.17 | 11.85 | 12.25 | -1.41 | -10.38% | 70 | 2,248 | 23.90% |
| MSFT220414C00320000 | 2021-09-17 3:47PM EDT | 2022-04-14 | 13.60 | 13.25 | 13.85 | -0.95 | -6.53% | 18 | 119 | 24.14% |
| MSFT220617C00320000 | 2021-09-17 2:40PM EDT | 2022-06-17 | 17.70 | 17.25 | 17.80 | -1.02 | -5.45% | 16 | 3,904 | 25.03% |
| MSFT220916C00320000 | 2021-09-17 1:05PM EDT | 2022-09-16 | 22.17 | 21.80 | 22.50 | -1.73 | -7.24% | 5 | 3,566 | 25.66% |
| MSFT230120C00320000 | 2021-09-17 3:50PM EDT | 2023-01-20 | 27.30 | 26.75 | 28.45 | -1.60 | -5.54% | 113 | 4,798 | 26.42% |
| MSFT230317C00320000 | 2021-09-17 3:16PM EDT | 2023-03-17 | 30.00 | 27.50 | 32.00 | -1.52 | -4.82% | 5 | 1,731 | 27.45% |
| MSFT230616C00320000 | 2021-09-14 3:07PM EDT | 2023-06-16 | 34.00 | 32.50 | 35.65 | 0.00 | - | 16 | 1,122 | 27.72% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT210924P00320000 | 2021-09-17 3:54PM EDT | 2021-09-24 | 20.15 | 19.85 | 20.55 | +4.50 | +28.75% | 26 | 146 | 34.30% |
| MSFT211001P00320000 | 2021-09-17 3:54PM EDT | 2021-10-01 | 20.30 | 19.85 | 20.70 | -5.60 | -21.62% | 35 | 20 | 25.07% |
| MSFT211008P00320000 | 2021-09-16 10:23AM EDT | 2021-10-08 | 19.20 | 20.10 | 20.95 | 0.00 | - | 2 | 18 | 22.27% |
| MSFT211015P00320000 | 2021-09-17 3:58PM EDT | 2021-10-15 | 20.30 | 20.45 | 21.25 | +2.75 | +15.67% | 26 | 408 | 20.97% |
| MSFT211022P00320000 | 2021-09-17 11:08AM EDT | 2021-10-22 | 20.74 | 19.00 | 23.30 | -1.81 | -8.03% | 2 | 10 | 27.16% |
| MSFT211119P00320000 | 2021-09-17 3:56PM EDT | 2021-11-19 | 24.07 | 23.80 | 24.55 | +4.20 | +21.14% | 74 | 556 | 23.32% |
| MSFT211217P00320000 | 2021-09-17 11:32AM EDT | 2021-12-17 | 25.65 | 25.75 | 26.15 | +2.55 | +11.04% | 10 | 555 | 22.53% |
| MSFT220121P00320000 | 2021-09-17 3:29PM EDT | 2022-01-21 | 28.10 | 27.85 | 28.45 | +1.50 | +5.64% | 49 | 1,013 | 22.79% |
| MSFT220318P00320000 | 2021-09-17 2:05PM EDT | 2022-03-18 | 32.10 | 32.00 | 32.75 | +2.74 | +9.33% | 42 | 2,614 | 24.38% |
| MSFT220414P00320000 | 2021-09-16 9:59AM EDT | 2022-04-14 | 33.90 | 33.75 | 34.25 | +2.45 | +7.79% | 7 | 37 | 24.47% |
| MSFT220617P00320000 | 2021-09-17 10:55AM EDT | 2022-06-17 | 36.80 | 37.85 | 38.30 | +1.25 | +3.52% | 34 | 2,136 | 25.42% |
| MSFT220916P00320000 | 2021-09-17 12:00PM EDT | 2022-09-16 | 42.19 | 42.45 | 43.00 | +1.69 | +4.17% | 6 | 924 | 25.99% |
| MSFT230120P00320000 | 2021-09-17 12:06PM EDT | 2023-01-20 | 47.03 | 47.25 | 49.65 | +2.48 | +5.57% | 12 | 1,599 | 27.22% |
| MSFT230317P00320000 | 2021-09-14 1:05PM EDT | 2023-03-17 | 49.05 | 48.15 | 52.50 | 0.00 | - | 20 | 289 | 27.74% |
| MSFT230616P00320000 | 2021-09-16 11:36AM EDT | 2023-06-16 | 53.31 | 51.60 | 56.50 | 0.00 | - | 1 | 469 | 28.21% |
