拍板:330.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT210618C00330000 | 2021-06-02 3:55PM EDT | 2021-06-18 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 1,645 | 56.25% |
| MSFT210716C00330000 | 2021-06-08 11:13AM EDT | 2021-07-16 | 0.05 | 0.04 | 0.05 | 0.00 | - | 1 | 228 | 31.35% |
| MSFT210820C00330000 | 2021-06-08 9:41AM EDT | 2021-08-20 | 0.20 | 0.08 | 0.21 | +0.02 | +11.11% | 10 | 374 | 26.61% |
| MSFT210917C00330000 | 2021-06-10 3:40PM EDT | 2021-09-17 | 0.25 | 0.21 | 0.36 | 0.00 | - | 16 | 5,114 | 24.44% |
| MSFT211015C00330000 | 2021-06-08 3:26PM EDT | 2021-10-15 | 0.46 | 0.39 | 0.52 | 0.00 | - | 8 | 225 | 22.94% |
| MSFT211119C00330000 | 2021-06-09 12:15PM EDT | 2021-11-19 | 0.85 | 0.81 | 0.99 | 0.00 | - | 10 | 35 | 22.95% |
| MSFT220121C00330000 | 2021-06-10 9:52AM EDT | 2022-01-21 | 1.74 | 1.52 | 1.90 | 0.00 | - | 6 | 1,106 | 22.54% |
| MSFT220318C00330000 | 2021-06-09 12:16PM EDT | 2022-03-18 | 2.88 | 2.76 | 3.10 | 0.00 | - | 2 | 99 | 22.94% |
| MSFT220617C00330000 | 2021-06-11 1:47PM EDT | 2022-06-17 | 4.85 | 4.75 | 5.25 | +0.56 | +13.05% | 2 | 693 | 23.42% |
| MSFT220916C00330000 | 2021-06-09 2:20PM EDT | 2022-09-16 | 7.10 | 6.75 | 7.65 | 0.00 | - | 1 | 3,246 | 23.96% |
| MSFT230120C00330000 | 2021-06-11 12:05PM EDT | 2023-01-20 | 10.31 | 9.10 | 10.30 | +0.29 | +2.89% | 14 | 1,888 | 23.86% |
| MSFT230317C00330000 | 2021-06-07 3:23PM EDT | 2023-03-17 | 10.27 | 6.85 | 14.95 | 0.00 | - | 2 | 133 | 26.84% |
| MSFT230616C00330000 | 2021-06-10 3:33PM EDT | 2023-06-16 | 12.77 | 12.60 | 17.35 | 0.00 | - | 31 | 1,776 | 26.97% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT210618P00330000 | 2021-05-21 2:26PM EDT | 2021-06-18 | 84.55 | 70.05 | 74.55 | 0.00 | - | 10 | 0 | 83.01% |
| MSFT210716P00330000 | 2021-04-13 10:00AM EDT | 2021-07-16 | 72.10 | 86.40 | 87.90 | 0.00 | - | 13 | 35 | 115.50% |
| MSFT210820P00330000 | 2021-05-17 12:01AM EDT | 2021-08-20 | 87.90 | 70.95 | 74.75 | 0.00 | - | - | 2 | 43.92% |
| MSFT210917P00330000 | 2021-04-26 10:17AM EDT | 2021-09-17 | 70.25 | 78.55 | 79.20 | 0.00 | - | 16 | 36 | 50.62% |
| MSFT211015P00330000 | 2021-04-28 1:36PM EDT | 2021-10-15 | 77.10 | 78.30 | 83.00 | 0.00 | - | 2 | 70 | 52.80% |
| MSFT211119P00330000 | 2021-05-17 12:01AM EDT | 2021-11-19 | 83.70 | 72.85 | 73.60 | 0.00 | - | - | 8 | 25.15% |
| MSFT220121P00330000 | 2021-05-19 3:54PM EDT | 2022-01-21 | 89.45 | 71.90 | 76.30 | 0.00 | - | 2 | 100 | 28.08% |
| MSFT220318P00330000 | 2021-05-19 11:56AM EDT | 2022-03-18 | 91.20 | 73.05 | 76.90 | 0.00 | - | 11 | 69 | 26.20% |
| MSFT220617P00330000 | 2021-05-18 10:25AM EDT | 2022-06-17 | 89.20 | 72.30 | 82.10 | 0.00 | - | 28 | 58 | 29.71% |
| MSFT220916P00330000 | 2021-05-27 11:19AM EDT | 2022-09-16 | 85.50 | 74.35 | 84.15 | 0.00 | - | 2 | 217 | 28.80% |
| MSFT230120P00330000 | 2021-06-07 10:09AM EDT | 2023-01-20 | 81.73 | 77.05 | 84.85 | -5.03 | -5.80% | 1 | 965 | 26.17% |
| MSFT230317P00330000 | 2021-04-29 10:33AM EDT | 2023-03-17 | 91.30 | 87.50 | 90.85 | 0.00 | - | 2 | 19 | 29.98% |
| MSFT230616P00330000 | 2021-05-17 10:20AM EDT | 2023-06-16 | 96.80 | 80.35 | 89.45 | 0.00 | - | 2 | 1,492 | 27.01% |
