拍板:330.00
認購期權範圍2021年4月16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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT210416C00330000 | 2021-04-09 3:23PM EDT | 2021-04-16 | 0.01 | 0.00 | 0.03 | 0.00 | - | 30 | 564 | 75.78% |
| MSFT210521C00330000 | 2021-04-09 11:54AM EDT | 2021-05-21 | 0.12 | 0.11 | 0.14 | 0.00 | - | 192 | 202 | 34.18% |
| MSFT210618C00330000 | 2021-04-09 3:53PM EDT | 2021-06-18 | 0.28 | 0.19 | 0.33 | 0.00 | - | 8 | 1,312 | 29.71% |
| MSFT210716C00330000 | 2021-04-09 3:14PM EDT | 2021-07-16 | 0.46 | 0.40 | 0.52 | -0.01 | -2.13% | 8 | 33 | 26.99% |
| MSFT210820C00330000 | 2021-04-09 3:00PM EDT | 2021-08-20 | 0.83 | 0.86 | 1.05 | +0.07 | +9.21% | 1 | 312 | 26.44% |
| MSFT210917C00330000 | 2021-04-09 3:34PM EDT | 2021-09-17 | 1.21 | 1.14 | 1.31 | +0.13 | +12.04% | 5 | 5,056 | 25.16% |
| MSFT211015C00330000 | 2021-04-09 1:56PM EDT | 2021-10-15 | 1.60 | 1.62 | 1.77 | +0.19 | +13.48% | 5 | 127 | 24.86% |
| MSFT220121C00330000 | 2021-04-09 2:57PM EDT | 2022-01-21 | 3.60 | 3.70 | 4.00 | +0.05 | +1.41% | 93 | 913 | 25.08% |
| MSFT220318C00330000 | 2021-04-09 9:57AM EDT | 2022-03-18 | 5.00 | 5.05 | 5.45 | +0.25 | +5.26% | 1 | 75 | 25.30% |
| MSFT220617C00330000 | 2021-04-05 2:43PM EDT | 2022-06-17 | 5.99 | 6.85 | 7.65 | 0.00 | - | 30 | 95 | 25.32% |
| MSFT220916C00330000 | 2021-04-08 9:30AM EDT | 2022-09-16 | 8.50 | 8.95 | 10.00 | 0.00 | - | 3 | 3,081 | 25.52% |
| MSFT230120C00330000 | 2021-04-09 3:54PM EDT | 2023-01-20 | 12.40 | 11.75 | 12.80 | +1.80 | +16.98% | 14 | 1,684 | 25.42% |
| MSFT230317C00330000 | 2021-03-31 12:12PM EDT | 2023-03-17 | 10.25 | 13.65 | 14.60 | 0.00 | - | 1 | 119 | 25.86% |
| MSFT230616C00330000 | 2021-04-09 3:40PM EDT | 2023-06-16 | 16.52 | 14.75 | 17.70 | +0.74 | +4.69% | 41 | 565 | 26.66% |
認沽盤範圍2021年4月16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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT210416P00330000 | 2021-02-01 11:50AM EDT | 2021-04-16 | 93.75 | 98.60 | 99.50 | 0.00 | - | - | 0 | 401.18% |
| MSFT210521P00330000 | 2021-04-05 1:33PM EDT | 2021-05-21 | 80.95 | 74.30 | 75.35 | 0.00 | - | 4 | 27 | 49.24% |
| MSFT210618P00330000 | 2021-04-07 10:33AM EDT | 2021-06-18 | 81.05 | 74.10 | 75.45 | 0.00 | - | - | 4 | 38.45% |
| MSFT210716P00330000 | 2021-04-09 11:04AM EDT | 2021-07-16 | 76.80 | 74.40 | 75.45 | +76.80 | - | 17 | 0 | 32.37% |
| MSFT210917P00330000 | 2021-02-19 11:09AM EDT | 2021-09-17 | 90.60 | 100.55 | 101.75 | 0.00 | - | 20 | 20 | 74.41% |
| MSFT220121P00330000 | 2021-04-09 3:18PM EDT | 2022-01-21 | 79.35 | 77.90 | 78.65 | -20.60 | -20.61% | 63 | 25 | 26.06% |
| MSFT220318P00330000 | 2021-03-31 11:59AM EDT | 2022-03-18 | 96.70 | 78.85 | 80.05 | 0.00 | - | 6 | 46 | 26.03% |
| MSFT220617P00330000 | 2021-03-26 2:26PM EDT | 2022-06-17 | 100.50 | 80.85 | 82.20 | 0.00 | - | 20 | 34 | 25.85% |
| MSFT220916P00330000 | 2021-03-17 2:18PM EDT | 2022-09-16 | 101.55 | 82.90 | 84.40 | 0.00 | - | 2 | 208 | 25.83% |
| MSFT230120P00330000 | 2021-03-16 1:20PM EDT | 2023-01-20 | 101.33 | 85.35 | 87.05 | 0.00 | - | 2 | 1,092 | 25.55% |
| MSFT230317P00330000 | 2021-02-16 11:59AM EDT | 2023-03-17 | 101.90 | 106.50 | 109.30 | 0.00 | - | 2 | 21 | 41.25% |
| MSFT230616P00330000 | 2021-04-09 1:37PM EDT | 2023-06-16 | 90.59 | 87.50 | 92.00 | -0.93 | -1.02% | 54 | 75 | 26.82% |
