拍板:325.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT210924C00325000 | 2021-09-17 3:54PM EDT | 2021-09-24 | 0.02 | 0.02 | 0.06 | -0.03 | -60.00% | 184 | 531 | 28.81% |
| MSFT211001C00325000 | 2021-09-17 2:14PM EDT | 2021-10-01 | 0.14 | 0.10 | 0.15 | -0.04 | -22.22% | 51 | 1,077 | 22.56% |
| MSFT211008C00325000 | 2021-09-17 3:30PM EDT | 2021-10-08 | 0.30 | 0.24 | 0.32 | -0.13 | -30.23% | 149 | 510 | 20.92% |
| MSFT211015C00325000 | 2021-09-17 3:58PM EDT | 2021-10-15 | 0.51 | 0.45 | 0.53 | -0.16 | -23.88% | 352 | 6,588 | 20.07% |
| MSFT211022C00325000 | 2021-09-17 3:55PM EDT | 2021-10-22 | 0.81 | 0.23 | 0.98 | -0.26 | -24.30% | 42 | 538 | 20.89% |
| MSFT211029C00325000 | 2021-09-17 3:58PM EDT | 2021-10-29 | 1.61 | 1.44 | 1.80 | -0.31 | -16.15% | 62 | 309 | 22.83% |
| MSFT211119C00325000 | 2021-09-17 3:58PM EDT | 2021-11-19 | 2.74 | 2.62 | 2.80 | -0.69 | -20.12% | 299 | 9,904 | 21.69% |
| MSFT220121C00325000 | 2021-09-17 3:59PM EDT | 2022-01-21 | 6.45 | 6.25 | 6.45 | -0.80 | -11.03% | 134 | 4,511 | 21.91% |
| MSFT220318C00325000 | 2021-09-17 3:58PM EDT | 2022-03-18 | 10.40 | 10.10 | 10.55 | -1.27 | -10.88% | 25 | 1,705 | 23.66% |
| MSFT220414C00325000 | 2021-09-17 1:49PM EDT | 2022-04-14 | 11.70 | 11.50 | 12.10 | -0.60 | -4.88% | 52 | 321 | 23.91% |
| MSFT220617C00325000 | 2021-09-17 3:29PM EDT | 2022-06-17 | 15.72 | 15.35 | 15.90 | -1.28 | -7.53% | 13 | 18,103 | 24.77% |
| MSFT220916C00325000 | 2021-09-17 12:43PM EDT | 2022-09-16 | 20.50 | 19.85 | 20.30 | -1.06 | -4.92% | 3 | 451 | 25.23% |
| MSFT230120C00325000 | 2021-09-16 12:11PM EDT | 2023-01-20 | 26.00 | 24.70 | 26.90 | 0.00 | - | 1 | 1,032 | 26.56% |
| MSFT230317C00325000 | 2021-09-16 10:11AM EDT | 2023-03-17 | 26.40 | 27.45 | 29.90 | 0.00 | - | 1 | 152 | 27.21% |
| MSFT230616C00325000 | 2021-09-17 2:11PM EDT | 2023-06-16 | 33.00 | 29.15 | 34.00 | +0.31 | +0.95% | 1 | 601 | 27.79% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT210924P00325000 | 2021-09-17 11:04AM EDT | 2021-09-24 | 24.40 | 22.55 | 26.85 | +4.30 | +21.39% | 9 | 72 | 58.79% |
| MSFT211001P00325000 | 2021-09-17 3:54PM EDT | 2021-10-01 | 25.20 | 24.75 | 25.65 | +4.00 | +18.87% | 10 | 71 | 28.81% |
| MSFT211008P00325000 | 2021-09-17 10:17AM EDT | 2021-10-08 | 23.85 | 24.90 | 25.75 | -4.63 | -16.26% | 22 | 10 | 24.22% |
| MSFT211015P00325000 | 2021-09-17 3:58PM EDT | 2021-10-15 | 25.00 | 25.10 | 25.95 | +3.70 | +17.37% | 2 | 142 | 22.36% |
| MSFT211022P00325000 | 2021-09-09 1:20PM EDT | 2021-10-22 | 27.25 | 23.50 | 27.70 | 0.00 | - | - | 20 | 28.38% |
| MSFT211119P00325000 | 2021-09-17 3:54PM EDT | 2021-11-19 | 28.20 | 27.90 | 28.35 | +3.20 | +12.80% | 9 | 1,953 | 22.91% |
| MSFT220121P00325000 | 2021-09-17 1:45PM EDT | 2022-01-21 | 31.55 | 31.50 | 31.80 | +3.90 | +14.10% | 13 | 276 | 22.30% |
| MSFT220318P00325000 | 2021-09-15 11:33AM EDT | 2022-03-18 | 33.70 | 35.55 | 36.15 | 0.00 | - | 1 | 154 | 24.28% |
| MSFT220414P00325000 | 2021-09-16 10:10AM EDT | 2022-04-14 | 35.15 | 36.65 | 37.50 | 0.00 | - | 8 | 113 | 24.25% |
| MSFT220617P00325000 | 2021-09-17 10:41AM EDT | 2022-06-17 | 40.10 | 40.95 | 41.45 | +1.25 | +3.22% | 6 | 190 | 25.22% |
| MSFT220916P00325000 | 2021-09-17 9:30AM EDT | 2022-09-16 | 42.43 | 45.40 | 46.15 | -4.47 | -9.53% | 2 | 375 | 25.87% |
| MSFT230120P00325000 | 2021-09-15 3:57PM EDT | 2023-01-20 | 46.86 | 48.95 | 52.40 | 0.00 | - | 45 | 179 | 26.85% |
| MSFT230317P00325000 | 2021-08-25 5:33PM EDT | 2023-03-17 | 58.00 | 51.25 | 55.50 | 0.00 | - | 2 | 0 | 27.57% |
| MSFT230616P00325000 | 2021-09-08 11:28AM EDT | 2023-06-16 | 57.50 | 54.80 | 59.00 | 0.00 | - | 1 | 68 | 27.74% |
