拍板:335.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT210924C00335000 | 2021-09-17 3:49PM EDT | 2021-09-24 | 0.03 | 0.00 | 0.02 | -0.01 | -25.00% | 523 | 588 | 33.20% |
| MSFT211001C00335000 | 2021-09-17 2:48PM EDT | 2021-10-01 | 0.07 | 0.06 | 0.09 | -0.01 | -12.50% | 20 | 629 | 27.25% |
| MSFT211008C00335000 | 2021-09-17 2:20PM EDT | 2021-10-08 | 0.12 | 0.10 | 0.16 | -0.03 | -20.00% | 6 | 96 | 23.93% |
| MSFT211015C00335000 | 2021-09-17 3:47PM EDT | 2021-10-15 | 0.22 | 0.20 | 0.26 | -0.06 | -21.43% | 30 | 2,815 | 22.36% |
| MSFT211022C00335000 | 2021-09-17 11:07AM EDT | 2021-10-22 | 0.41 | 0.00 | 0.68 | +0.04 | +10.81% | 23 | 8 | 24.15% |
| MSFT211029C00335000 | 2021-09-17 11:53AM EDT | 2021-10-29 | 0.81 | 0.65 | 0.82 | -0.14 | -14.74% | 5 | 464 | 22.96% |
| MSFT211119C00335000 | 2021-09-17 3:58PM EDT | 2021-11-19 | 1.43 | 1.37 | 1.45 | -0.37 | -20.56% | 204 | 7,363 | 21.63% |
| MSFT220121C00335000 | 2021-09-17 3:33PM EDT | 2022-01-21 | 4.23 | 4.05 | 4.30 | -0.62 | -12.78% | 59 | 2,601 | 21.80% |
| MSFT220318C00335000 | 2021-09-17 1:44PM EDT | 2022-03-18 | 7.46 | 7.35 | 7.65 | -0.41 | -5.21% | 2 | 543 | 23.18% |
| MSFT220414C00335000 | 2021-09-17 3:46PM EDT | 2022-04-14 | 8.95 | 8.65 | 8.95 | -1.00 | -10.05% | 67 | 278 | 23.31% |
| MSFT220617C00335000 | 2021-09-17 3:52PM EDT | 2022-06-17 | 12.23 | 12.15 | 12.65 | -0.32 | -2.55% | 18 | 5,518 | 24.40% |
| MSFT220916C00335000 | 2021-09-17 3:24PM EDT | 2022-09-16 | 16.74 | 16.30 | 17.00 | -1.09 | -6.11% | 115 | 1,634 | 25.02% |
| MSFT230120C00335000 | 2021-09-17 12:39PM EDT | 2023-01-20 | 21.95 | 21.30 | 23.50 | +0.06 | +0.27% | 4 | 2,055 | 26.42% |
| MSFT230317C00335000 | 2021-09-10 12:32PM EDT | 2023-03-17 | 21.58 | 22.15 | 26.45 | 0.00 | - | 2 | 392 | 27.07% |
| MSFT230616C00335000 | 2021-09-15 9:39AM EDT | 2023-06-16 | 29.05 | 25.50 | 30.00 | 0.00 | - | 1 | 634 | 27.33% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT211001P00335000 | 2021-09-17 3:07PM EDT | 2021-10-01 | 34.80 | 33.00 | 37.00 | +3.35 | +10.65% | 17 | 11 | 50.85% |
| MSFT211015P00335000 | 2021-09-17 11:21AM EDT | 2021-10-15 | 34.05 | 34.80 | 35.70 | +3.10 | +10.02% | 7 | 162 | 26.10% |
| MSFT211119P00335000 | 2021-09-17 3:54PM EDT | 2021-11-19 | 36.95 | 36.80 | 37.15 | -4.60 | -11.07% | 1 | 31 | 23.85% |
| MSFT220121P00335000 | 2021-09-16 9:42AM EDT | 2022-01-21 | 36.30 | 39.30 | 39.60 | 0.00 | - | 8 | 125 | 22.16% |
| MSFT220318P00335000 | 2021-09-17 11:52AM EDT | 2022-03-18 | 42.75 | 42.75 | 43.40 | +3.85 | +9.90% | 3 | 158 | 24.07% |
| MSFT220414P00335000 | 2021-09-17 3:55PM EDT | 2022-04-14 | 44.15 | 43.70 | 44.65 | +3.40 | +8.34% | 24 | 61 | 24.06% |
| MSFT220617P00335000 | 2021-08-31 10:08AM EDT | 2022-06-17 | 45.25 | 47.35 | 48.25 | 0.00 | - | 1 | 442 | 24.92% |
| MSFT220916P00335000 | 2021-08-24 10:53AM EDT | 2022-09-16 | 49.60 | 51.85 | 52.50 | 0.00 | - | 4 | 19 | 25.38% |
| MSFT230120P00335000 | 2021-09-16 10:05AM EDT | 2023-01-20 | 54.72 | 55.75 | 58.85 | 0.00 | - | 10 | 235 | 26.61% |
| MSFT230317P00335000 | 2021-08-18 1:06PM EDT | 2023-03-17 | 63.20 | 57.60 | 61.90 | 0.00 | - | 2 | 110 | 27.33% |
| MSFT230616P00335000 | 2021-09-17 10:36AM EDT | 2023-06-16 | 62.50 | 61.15 | 65.50 | -1.05 | -1.65% | 5 | 465 | 27.61% |
