拍板:340.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT210924C00340000 | 2021-09-17 12:10PM EDT | 2021-09-24 | 0.01 | 0.00 | 0.03 | -0.02 | -66.67% | 11 | 292 | 38.87% |
| MSFT211001C00340000 | 2021-09-16 3:37PM EDT | 2021-10-01 | 0.06 | 0.02 | 0.07 | 0.00 | - | 4 | 1,448 | 29.30% |
| MSFT211008C00340000 | 2021-09-17 10:35AM EDT | 2021-10-08 | 0.10 | 0.06 | 0.12 | -0.06 | -37.50% | 2 | 278 | 25.44% |
| MSFT211015C00340000 | 2021-09-17 3:54PM EDT | 2021-10-15 | 0.16 | 0.13 | 0.19 | -0.04 | -20.00% | 54 | 1,473 | 23.49% |
| MSFT211022C00340000 | 2021-09-17 2:13PM EDT | 2021-10-22 | 0.27 | 0.00 | 0.58 | -0.02 | -6.90% | 12 | 65 | 25.70% |
| MSFT211029C00340000 | 2021-09-17 2:06PM EDT | 2021-10-29 | 0.55 | 0.45 | 0.60 | -0.11 | -16.67% | 2 | 28 | 23.56% |
| MSFT211119C00340000 | 2021-09-17 3:59PM EDT | 2021-11-19 | 1.08 | 1.00 | 1.11 | -0.23 | -17.56% | 341 | 3,674 | 22.07% |
| MSFT211217C00340000 | 2021-09-17 3:33PM EDT | 2021-12-17 | 1.96 | 1.92 | 2.01 | -0.39 | -16.60% | 178 | 2,857 | 21.52% |
| MSFT220121C00340000 | 2021-09-17 3:59PM EDT | 2022-01-21 | 3.35 | 3.25 | 3.40 | -0.55 | -14.10% | 448 | 4,605 | 21.60% |
| MSFT220318C00340000 | 2021-09-17 1:36PM EDT | 2022-03-18 | 6.40 | 6.20 | 6.50 | -0.80 | -11.11% | 22 | 450 | 23.03% |
| MSFT220414C00340000 | 2021-09-17 2:24PM EDT | 2022-04-14 | 7.70 | 7.50 | 7.80 | -0.05 | -0.65% | 43 | 288 | 23.27% |
| MSFT220617C00340000 | 2021-09-17 1:52PM EDT | 2022-06-17 | 10.90 | 10.75 | 11.20 | -0.19 | -1.71% | 17 | 1,554 | 24.20% |
| MSFT220916C00340000 | 2021-09-16 10:34AM EDT | 2022-09-16 | 15.35 | 14.70 | 15.45 | 0.00 | - | 2 | 2,872 | 24.86% |
| MSFT230120C00340000 | 2021-09-17 11:55AM EDT | 2023-01-20 | 19.75 | 19.30 | 21.75 | -1.05 | -5.05% | 7 | 4,923 | 26.21% |
| MSFT230317C00340000 | 2021-09-15 11:37AM EDT | 2023-03-17 | 22.68 | 21.15 | 24.95 | 0.00 | - | 6 | 2,059 | 27.08% |
| MSFT230616C00340000 | 2021-09-15 3:42PM EDT | 2023-06-16 | 27.44 | 24.00 | 28.50 | 0.00 | - | 7 | 1,047 | 27.35% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT210924P00340000 | 2021-09-17 10:47AM EDT | 2021-09-24 | 39.15 | 37.85 | 42.20 | +3.35 | +9.36% | 4 | 7 | 84.06% |
| MSFT211008P00340000 | 2021-09-09 2:00PM EDT | 2021-10-08 | 42.65 | 38.50 | 42.30 | 0.00 | - | - | 8 | 46.70% |
| MSFT211015P00340000 | 2021-09-17 10:31AM EDT | 2021-10-15 | 38.65 | 39.95 | 40.65 | -0.30 | -0.77% | 16 | 190 | 28.22% |
| MSFT211119P00340000 | 2021-09-09 2:25PM EDT | 2021-11-19 | 43.70 | 41.05 | 42.00 | 0.00 | - | 75 | 279 | 25.40% |
| MSFT211217P00340000 | 2021-09-15 10:12AM EDT | 2021-12-17 | 42.30 | 42.00 | 42.60 | +2.15 | +5.35% | 1 | 246 | 22.93% |
| MSFT220121P00340000 | 2021-09-17 10:24AM EDT | 2022-01-21 | 41.98 | 43.50 | 43.80 | -1.27 | -2.94% | 5 | 207 | 22.21% |
| MSFT220318P00340000 | 2021-09-15 3:20PM EDT | 2022-03-18 | 42.40 | 46.55 | 47.10 | 0.00 | - | 3 | 283 | 23.76% |
| MSFT220414P00340000 | 2021-09-16 10:01AM EDT | 2022-04-14 | 45.55 | 47.75 | 48.45 | 0.00 | - | 8 | 23 | 23.99% |
| MSFT220617P00340000 | 2021-09-17 3:54PM EDT | 2022-06-17 | 51.35 | 51.05 | 51.85 | +2.30 | +4.69% | 7 | 487 | 24.79% |
| MSFT220916P00340000 | 2021-09-17 9:30AM EDT | 2022-09-16 | 51.44 | 55.45 | 56.15 | -2.78 | -5.13% | 1 | 356 | 25.41% |
| MSFT230120P00340000 | 2021-09-17 11:02AM EDT | 2023-01-20 | 59.18 | 58.05 | 61.55 | +2.63 | +4.65% | 3 | 570 | 26.00% |
| MSFT230317P00340000 | 2021-09-08 1:25PM EDT | 2023-03-17 | 62.45 | 60.95 | 65.00 | 0.00 | - | 4 | 1,359 | 27.06% |
| MSFT230616P00340000 | 2021-09-13 11:35AM EDT | 2023-06-16 | 68.31 | 64.10 | 68.50 | 0.00 | - | 3 | 492 | 27.31% |
