拍板:345.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT210924C00345000 | 2021-09-17 9:33AM EDT | 2021-09-24 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 305 | 42.97% |
| MSFT211001C00345000 | 2021-09-17 12:49PM EDT | 2021-10-01 | 0.03 | 0.02 | 0.06 | -0.01 | -25.00% | 4 | 513 | 31.54% |
| MSFT211008C00345000 | 2021-09-16 1:36PM EDT | 2021-10-08 | 0.10 | 0.04 | 0.11 | 0.00 | - | 29 | 96 | 27.59% |
| MSFT211015C00345000 | 2021-09-17 3:39PM EDT | 2021-10-15 | 0.13 | 0.09 | 0.16 | -0.02 | -13.33% | 25 | 329 | 25.05% |
| MSFT211022C00345000 | 2021-09-07 3:55PM EDT | 2021-10-22 | 0.42 | 0.00 | 0.28 | 0.00 | - | 3 | 6 | 24.44% |
| MSFT211029C00345000 | 2021-09-17 1:50PM EDT | 2021-10-29 | 0.40 | 0.32 | 0.46 | -0.07 | -14.89% | 77 | 99 | 24.37% |
| MSFT211119C00345000 | 2021-09-17 1:39PM EDT | 2021-11-19 | 0.80 | 0.72 | 0.84 | -0.19 | -19.19% | 13 | 553 | 22.44% |
| MSFT220121C00345000 | 2021-09-17 3:27PM EDT | 2022-01-21 | 2.69 | 2.61 | 2.78 | -0.39 | -12.66% | 115 | 1,467 | 21.70% |
| MSFT220318C00345000 | 2021-09-17 3:57PM EDT | 2022-03-18 | 5.40 | 5.25 | 5.45 | -0.55 | -9.24% | 8 | 396 | 22.82% |
| MSFT220414C00345000 | 2021-09-17 2:57PM EDT | 2022-04-14 | 6.71 | 6.45 | 6.70 | +0.56 | +9.11% | 39 | 243 | 23.12% |
| MSFT220617C00345000 | 2021-09-17 1:10PM EDT | 2022-06-17 | 9.70 | 9.50 | 9.90 | -0.28 | -2.81% | 6 | 786 | 24.02% |
| MSFT220916C00345000 | 2021-09-10 10:46AM EDT | 2022-09-16 | 12.00 | 13.45 | 13.85 | 0.00 | - | 1 | 191 | 24.56% |
| MSFT230120C00345000 | 2021-09-17 11:37AM EDT | 2023-01-20 | 18.25 | 17.90 | 19.15 | -0.40 | -2.14% | 2 | 4,435 | 25.29% |
| MSFT230317C00345000 | 2021-09-16 11:01AM EDT | 2023-03-17 | 21.30 | 19.75 | 23.30 | 0.00 | - | 1 | 2,092 | 26.92% |
| MSFT230616C00345000 | 2021-09-15 3:32PM EDT | 2023-06-16 | 25.29 | 22.30 | 26.50 | 0.00 | - | 51 | 498 | 27.00% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT211001P00345000 | 2021-09-10 12:06PM EDT | 2021-10-01 | 46.91 | 42.80 | 47.10 | 0.00 | - | 5 | 5 | 60.74% |
| MSFT211015P00345000 | 2021-09-17 11:04AM EDT | 2021-10-15 | 44.50 | 44.70 | 45.65 | +0.70 | +1.60% | 4 | 104 | 30.76% |
| MSFT211022P00345000 | 2021-09-07 2:24PM EDT | 2021-10-22 | 45.20 | 43.00 | 47.10 | 0.00 | - | - | 1 | 37.57% |
| MSFT211119P00345000 | 2021-08-30 12:38PM EDT | 2021-11-19 | 43.50 | 45.75 | 46.75 | 0.00 | - | 1 | 21 | 26.37% |
| MSFT220121P00345000 | 2021-09-17 1:47PM EDT | 2022-01-21 | 48.05 | 47.55 | 48.20 | +4.65 | +10.71% | 1 | 179 | 22.43% |
| MSFT220318P00345000 | 2021-08-27 1:07PM EDT | 2022-03-18 | 51.00 | 50.65 | 51.25 | 0.00 | - | 2 | 85 | 23.91% |
| MSFT220414P00345000 | 2021-09-17 3:54PM EDT | 2022-04-14 | 51.80 | 51.30 | 52.35 | +3.20 | +6.58% | 2 | 8 | 23.89% |
| MSFT220617P00345000 | 2021-09-17 3:54PM EDT | 2022-06-17 | 55.05 | 54.55 | 55.60 | +2.70 | +5.16% | 1 | 60 | 24.70% |
| MSFT220916P00345000 | 2021-09-03 2:36PM EDT | 2022-09-16 | 57.25 | 58.95 | 59.60 | 0.00 | - | 84 | 315 | 25.17% |
| MSFT230120P00345000 | 2021-09-13 9:39AM EDT | 2023-01-20 | 64.16 | 62.95 | 65.25 | 0.00 | - | 3 | 332 | 26.06% |
| MSFT230317P00345000 | 2021-08-27 3:40PM EDT | 2023-03-17 | 66.40 | 64.35 | 68.50 | 0.00 | - | 2 | 211 | 27.01% |
| MSFT230616P00345000 | 2021-09-13 12:51PM EDT | 2023-06-16 | 71.85 | 67.65 | 72.00 | 0.00 | - | 30 | 464 | 27.28% |
