拍板:325.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT210618C00325000 | 2021-06-11 2:44PM EDT | 2021-06-18 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 6 | 652 | 53.13% |
| MSFT210716C00325000 | 2021-06-11 9:40AM EDT | 2021-07-16 | 0.06 | 0.06 | 0.07 | +0.01 | +20.00% | 37 | 104 | 30.86% |
| MSFT210820C00325000 | 2021-06-11 3:41PM EDT | 2021-08-20 | 0.17 | 0.13 | 0.23 | -0.07 | -29.17% | 21 | 13 | 25.56% |
| MSFT210917C00325000 | 2021-06-11 10:15AM EDT | 2021-09-17 | 0.35 | 0.25 | 0.41 | +0.08 | +29.63% | 1 | 5,121 | 23.71% |
| MSFT211015C00325000 | 2021-06-03 10:21AM EDT | 2021-10-15 | 0.54 | 0.45 | 0.60 | +0.18 | +50.00% | 1 | 922 | 22.36% |
| MSFT211119C00325000 | 2021-06-11 1:26PM EDT | 2021-11-19 | 1.03 | 1.03 | 1.17 | -0.05 | -4.63% | 5 | 1,411 | 22.65% |
| MSFT220121C00325000 | 2021-06-11 12:41PM EDT | 2022-01-21 | 2.03 | 1.81 | 2.20 | -0.04 | -1.93% | 1 | 963 | 22.35% |
| MSFT220318C00325000 | 2021-06-09 10:20AM EDT | 2022-03-18 | 3.35 | 3.20 | 3.55 | -0.10 | -2.90% | 1 | 281 | 22.85% |
| MSFT220617C00325000 | 2021-06-08 12:14PM EDT | 2022-06-17 | 5.19 | 5.35 | 5.90 | 0.00 | - | 1 | 100 | 23.42% |
| MSFT220916C00325000 | 2021-06-09 3:17PM EDT | 2022-09-16 | 7.54 | 7.50 | 8.40 | 0.00 | - | 1 | 95 | 23.94% |
| MSFT230120C00325000 | 2021-06-10 9:37AM EDT | 2023-01-20 | 10.30 | 10.40 | 11.20 | 0.00 | - | 1 | 266 | 23.89% |
| MSFT230317C00325000 | 2021-05-26 1:16PM EDT | 2023-03-17 | 11.70 | 7.80 | 15.90 | 0.00 | - | 35 | 76 | 26.81% |
| MSFT230616C00325000 | 2021-06-04 2:50PM EDT | 2023-06-16 | 13.50 | 10.30 | 18.40 | 0.00 | - | 101 | 112 | 26.98% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT210618P00325000 | 2021-04-28 3:12PM EDT | 2021-06-18 | 70.50 | 74.15 | 75.75 | 0.00 | - | 24 | 0 | 189.38% |
| MSFT210820P00325000 | 2021-05-27 11:40AM EDT | 2021-08-20 | 74.35 | 66.80 | 68.25 | 0.00 | - | - | 2 | 34.20% |
| MSFT210917P00325000 | 2021-05-13 3:41PM EDT | 2021-09-17 | 81.70 | 66.30 | 69.35 | 0.00 | - | 5 | 18 | 33.98% |
| MSFT211015P00325000 | 2021-04-22 10:35AM EDT | 2021-10-15 | 66.15 | 78.10 | 82.70 | 0.00 | - | 8 | 92 | 55.73% |
| MSFT211119P00325000 | 2021-06-07 2:26PM EDT | 2021-11-19 | 73.80 | 67.65 | 69.25 | 0.00 | - | 1,379 | 1,321 | 26.22% |
| MSFT220121P00325000 | 2021-06-07 12:52PM EDT | 2022-01-21 | 74.50 | 68.65 | 70.30 | 0.00 | - | 3 | 33 | 24.80% |
| MSFT220318P00325000 | 2021-05-27 10:44AM EDT | 2022-03-18 | 76.80 | 68.45 | 72.35 | 0.00 | - | 10 | 111 | 25.92% |
| MSFT220617P00325000 | 2021-06-11 2:47PM EDT | 2022-06-17 | 73.00 | 68.05 | 77.45 | -4.40 | -5.68% | 4 | 31 | 29.11% |
| MSFT220916P00325000 | 2021-06-07 2:32PM EDT | 2022-09-16 | 79.70 | 70.15 | 79.10 | 0.00 | - | 3 | 20 | 27.81% |
| MSFT230120P00325000 | 2021-05-03 10:47AM EDT | 2023-01-20 | 83.45 | 86.90 | 90.50 | 0.00 | - | 2 | 16 | 34.29% |
| MSFT230317P00325000 | 2021-04-28 11:40AM EDT | 2023-03-17 | 84.80 | 83.50 | 87.10 | 0.00 | - | 20 | 17 | 30.13% |
| MSFT230616P00325000 | 2021-06-10 2:21PM EDT | 2023-06-16 | 81.50 | 75.70 | 84.70 | 0.00 | - | 1 | 52 | 26.42% |
