拍板:355.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT210924C00355000 | 2021-09-16 11:36AM EDT | 2021-09-24 | 0.02 | 0.00 | 0.01 | 0.00 | - | 3 | 607 | 45.31% |
| MSFT211001C00355000 | 2021-09-17 11:54AM EDT | 2021-10-01 | 0.03 | 0.00 | 0.05 | 0.00 | - | 8 | 787 | 36.33% |
| MSFT211008C00355000 | 2021-09-15 3:48PM EDT | 2021-10-08 | 0.09 | 0.01 | 0.09 | 0.00 | - | 80 | 217 | 31.45% |
| MSFT211015C00355000 | 2021-09-17 2:25PM EDT | 2021-10-15 | 0.08 | 0.05 | 0.12 | -0.01 | -11.11% | 7 | 639 | 28.13% |
| MSFT211022C00355000 | 2021-09-16 12:23PM EDT | 2021-10-22 | 0.15 | 0.00 | 1.00 | 0.00 | - | 4 | 12 | 36.28% |
| MSFT211029C00355000 | 2021-09-17 12:02PM EDT | 2021-10-29 | 0.28 | 0.17 | 0.29 | +0.04 | +16.67% | 55 | 193 | 26.07% |
| MSFT211119C00355000 | 2021-09-17 2:49PM EDT | 2021-11-19 | 0.50 | 0.44 | 0.51 | -0.01 | -1.96% | 3 | 255 | 23.41% |
| MSFT220121C00355000 | 2021-09-17 1:05PM EDT | 2022-01-21 | 1.72 | 1.70 | 1.82 | -0.17 | -8.99% | 34 | 847 | 21.85% |
| MSFT220318C00355000 | 2021-09-16 10:47AM EDT | 2022-03-18 | 3.96 | 3.65 | 4.00 | 0.00 | - | 16 | 214 | 22.90% |
| MSFT220414C00355000 | 2021-09-13 9:38AM EDT | 2022-04-14 | 4.34 | 4.65 | 4.95 | 0.00 | - | 1 | 12 | 22.97% |
| MSFT220617C00355000 | 2021-09-16 1:23PM EDT | 2022-06-17 | 7.74 | 7.40 | 7.75 | 0.00 | - | 1 | 1,543 | 23.81% |
| MSFT220916C00355000 | 2021-09-17 9:35AM EDT | 2022-09-16 | 11.50 | 10.95 | 11.45 | -0.45 | -3.77% | 32 | 928 | 24.42% |
| MSFT230120C00355000 | 2021-09-17 3:24PM EDT | 2023-01-20 | 15.75 | 13.75 | 17.30 | -0.36 | -2.23% | 2 | 1,463 | 25.80% |
| MSFT230317C00355000 | 2021-08-30 3:50PM EDT | 2023-03-17 | 19.01 | 15.60 | 20.40 | 0.00 | - | 1 | 33 | 26.72% |
| MSFT230616C00355000 | 2021-09-14 2:50PM EDT | 2023-06-16 | 20.72 | 19.55 | 23.45 | 0.00 | - | 5 | 949 | 26.77% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT211001P00355000 | 2021-09-02 10:38AM EDT | 2021-10-01 | 52.90 | 52.50 | 56.75 | 0.00 | - | - | 32 | 65.78% |
| MSFT211008P00355000 | 2021-09-15 12:45PM EDT | 2021-10-08 | 51.40 | 52.50 | 57.20 | 0.00 | - | 1 | 9 | 56.57% |
| MSFT211015P00355000 | 2021-09-17 1:46PM EDT | 2021-10-15 | 55.20 | 52.85 | 55.55 | +2.45 | +4.64% | 66 | 0 | 34.28% |
| MSFT211119P00355000 | 2021-09-13 9:39AM EDT | 2021-11-19 | 58.55 | 55.45 | 56.45 | 0.00 | - | 1 | 11 | 28.66% |
| MSFT220121P00355000 | 2021-09-03 3:32PM EDT | 2022-01-21 | 55.40 | 56.60 | 57.65 | 0.00 | - | 3 | 138 | 23.93% |
| MSFT220318P00355000 | 2021-08-31 2:20PM EDT | 2022-03-18 | 56.35 | 58.60 | 59.55 | 0.00 | - | 2 | 277 | 23.71% |
| MSFT220414P00355000 | 2021-09-17 9:58AM EDT | 2022-04-14 | 60.05 | 59.55 | 60.45 | +3.45 | +6.10% | 3 | 44 | 23.60% |
| MSFT220617P00355000 | 2021-09-17 3:58PM EDT | 2022-06-17 | 62.50 | 62.35 | 63.50 | +1.06 | +1.73% | 10 | 108 | 24.62% |
| MSFT220916P00355000 | 2021-09-17 2:48PM EDT | 2022-09-16 | 66.00 | 66.45 | 67.00 | +0.94 | +1.44% | 13 | 95 | 24.87% |
| MSFT230120P00355000 | 2021-09-10 1:22PM EDT | 2023-01-20 | 70.85 | 70.15 | 71.95 | 0.00 | - | 6 | 163 | 25.46% |
| MSFT230317P00355000 | 2021-09-02 3:21PM EDT | 2023-03-17 | 72.20 | 71.15 | 75.50 | 0.00 | - | 34 | 65 | 26.74% |
| MSFT230616P00355000 | 2021-09-02 12:14PM EDT | 2023-06-16 | 75.30 | 74.55 | 78.90 | 0.00 | - | 2 | 16 | 27.03% |
