拍板:330.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT210924C00330000 | 2021-09-17 3:49PM EDT | 2021-09-24 | 0.07 | 0.02 | 0.03 | +0.02 | +40.00% | 87 | 547 | 30.66% |
| MSFT211001C00330000 | 2021-09-17 3:29PM EDT | 2021-10-01 | 0.09 | 0.06 | 0.10 | -0.03 | -25.00% | 157 | 539 | 24.41% |
| MSFT211008C00330000 | 2021-09-17 3:49PM EDT | 2021-10-08 | 0.18 | 0.15 | 0.21 | -0.08 | -30.77% | 3 | 359 | 22.22% |
| MSFT211015C00330000 | 2021-09-17 3:59PM EDT | 2021-10-15 | 0.33 | 0.30 | 0.34 | -0.09 | -21.43% | 245 | 6,840 | 20.90% |
| MSFT211022C00330000 | 2021-09-17 3:58PM EDT | 2021-10-22 | 0.55 | 0.11 | 0.68 | -0.14 | -20.29% | 11 | 133 | 21.62% |
| MSFT211029C00330000 | 2021-09-17 3:54PM EDT | 2021-10-29 | 1.07 | 0.97 | 2.20 | -0.25 | -18.94% | 39 | 107 | 27.33% |
| MSFT211119C00330000 | 2021-09-17 3:57PM EDT | 2021-11-19 | 2.00 | 1.85 | 2.04 | -0.50 | -20.00% | 445 | 5,725 | 21.68% |
| MSFT211217C00330000 | 2021-09-17 3:59PM EDT | 2021-12-17 | 3.34 | 3.20 | 3.45 | -0.71 | -17.53% | 939 | 7,125 | 21.64% |
| MSFT220121C00330000 | 2021-09-17 3:53PM EDT | 2022-01-21 | 5.15 | 5.10 | 5.30 | -0.90 | -14.88% | 486 | 4,366 | 21.88% |
| MSFT220318C00330000 | 2021-09-17 3:58PM EDT | 2022-03-18 | 8.90 | 8.65 | 8.90 | -0.54 | -5.72% | 57 | 1,063 | 23.26% |
| MSFT220414C00330000 | 2021-09-17 3:06PM EDT | 2022-04-14 | 10.40 | 9.95 | 10.35 | -0.70 | -6.31% | 2 | 253 | 23.50% |
| MSFT220617C00330000 | 2021-09-17 12:08PM EDT | 2022-06-17 | 14.05 | 13.65 | 14.20 | -1.00 | -6.64% | 10 | 1,893 | 24.58% |
| MSFT220916C00330000 | 2021-09-17 3:58PM EDT | 2022-09-16 | 18.50 | 17.90 | 18.50 | -0.37 | -1.96% | 9 | 3,816 | 25.04% |
| MSFT230120C00330000 | 2021-09-17 2:47PM EDT | 2023-01-20 | 23.65 | 22.65 | 25.10 | -1.35 | -5.40% | 17 | 2,455 | 26.45% |
| MSFT230317C00330000 | 2021-09-17 2:23PM EDT | 2023-03-17 | 26.25 | 24.90 | 28.30 | -0.90 | -3.31% | 2 | 281 | 27.26% |
| MSFT230616C00330000 | 2021-09-17 1:57PM EDT | 2023-06-16 | 29.50 | 27.10 | 32.00 | -2.35 | -7.38% | 9 | 2,859 | 27.59% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT210924P00330000 | 2021-09-15 3:58PM EDT | 2021-09-24 | 25.45 | 27.70 | 32.20 | 0.00 | - | 10 | 21 | 70.04% |
| MSFT211001P00330000 | 2021-09-17 9:48AM EDT | 2021-10-01 | 27.40 | 29.70 | 30.60 | +0.25 | +0.92% | 1 | 5 | 32.20% |
| MSFT211008P00330000 | 2021-09-07 10:12AM EDT | 2021-10-08 | 31.75 | 29.80 | 30.70 | 0.00 | - | - | 24 | 27.10% |
| MSFT211015P00330000 | 2021-09-17 3:01PM EDT | 2021-10-15 | 29.88 | 29.90 | 30.80 | +4.58 | +18.10% | 34 | 302 | 24.20% |
| MSFT211119P00330000 | 2021-09-17 11:32AM EDT | 2021-11-19 | 32.20 | 32.00 | 32.85 | +3.40 | +11.81% | 26 | 225 | 23.91% |
| MSFT211217P00330000 | 2021-09-17 9:54AM EDT | 2021-12-17 | 31.75 | 33.30 | 34.15 | -0.45 | -1.40% | 58 | 259 | 22.99% |
| MSFT220121P00330000 | 2021-09-17 11:30AM EDT | 2022-01-21 | 34.90 | 35.10 | 35.80 | +3.68 | +11.79% | 26 | 302 | 22.56% |
| MSFT220318P00330000 | 2021-09-17 3:54PM EDT | 2022-03-18 | 39.20 | 38.75 | 39.55 | +3.65 | +10.27% | 1 | 129 | 23.98% |
| MSFT220414P00330000 | 2021-09-17 3:55PM EDT | 2022-04-14 | 40.55 | 40.10 | 40.95 | +1.85 | +4.78% | 1 | 53 | 24.09% |
| MSFT220617P00330000 | 2021-09-17 10:47AM EDT | 2022-06-17 | 43.45 | 44.30 | 44.75 | +1.50 | +3.58% | 38 | 266 | 25.03% |
| MSFT220916P00330000 | 2021-09-02 12:18PM EDT | 2022-09-16 | 47.15 | 48.70 | 49.15 | 0.00 | - | 1 | 337 | 25.52% |
| MSFT230120P00330000 | 2021-09-17 10:13AM EDT | 2023-01-20 | 52.30 | 51.90 | 55.40 | +0.37 | +0.71% | 7 | 870 | 26.60% |
| MSFT230317P00330000 | 2021-08-25 3:02PM EDT | 2023-03-17 | 56.03 | 54.20 | 58.85 | 0.00 | - | 3 | 216 | 27.58% |
| MSFT230616P00330000 | 2021-09-16 3:07PM EDT | 2023-06-16 | 57.00 | 57.50 | 62.50 | 0.00 | - | 50 | 3,491 | 27.86% |
