Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS 即時價格。貨幣為 USD。
加入追蹤清單
305.22+0.40 (+0.13%)
收市價： 04:00PM EDT
305.10 -0.12 (-0.04%)
收市後： 05:22PM EDT
收市後： 05:22PM EDT
拍板:335.00
認購期權範圍2021年9月17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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT210917C00335000 | 2021-09-16 12:54PM EDT | 2021-09-17 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 2 | 4,691 | 46.09% |
| MSFT210924C00335000 | 2021-09-16 3:16PM EDT | 2021-09-24 | 0.04 | 0.01 | 0.04 | -0.01 | -20.00% | 41 | 588 | 25.20% |
| MSFT211001C00335000 | 2021-09-16 3:59PM EDT | 2021-10-01 | 0.08 | 0.08 | 0.09 | -0.05 | -38.46% | 17 | 622 | 21.09% |
| MSFT211008C00335000 | 2021-09-16 1:57PM EDT | 2021-10-08 | 0.15 | 0.13 | 0.19 | -0.06 | -28.57% | 72 | 26 | 19.83% |
| MSFT211015C00335000 | 2021-09-16 3:58PM EDT | 2021-10-15 | 0.28 | 0.25 | 0.29 | -0.04 | -12.50% | 195 | 2,782 | 18.75% |
| MSFT211022C00335000 | 2021-09-16 1:25PM EDT | 2021-10-22 | 0.37 | 0.32 | 0.62 | -0.13 | -26.00% | 3 | 7 | 19.78% |
| MSFT211029C00335000 | 2021-09-16 3:53PM EDT | 2021-10-29 | 0.95 | 0.88 | 1.00 | +0.01 | +1.06% | 24 | 456 | 20.40% |
| MSFT211119C00335000 | 2021-09-16 3:59PM EDT | 2021-11-19 | 1.80 | 1.75 | 1.86 | -0.04 | -2.17% | 38 | 7,351 | 20.07% |
| MSFT220121C00335000 | 2021-09-16 3:39PM EDT | 2022-01-21 | 4.85 | 4.85 | 5.00 | +0.15 | +3.19% | 169 | 2,530 | 20.60% |
| MSFT220318C00335000 | 2021-09-16 12:46PM EDT | 2022-03-18 | 7.87 | 8.15 | 8.90 | -0.41 | -4.95% | 90 | 471 | 22.57% |
| MSFT220414C00335000 | 2021-09-16 3:54PM EDT | 2022-04-14 | 9.95 | 9.55 | 10.35 | +0.55 | +5.85% | 4 | 277 | 22.82% |
| MSFT220617C00335000 | 2021-09-16 12:12PM EDT | 2022-06-17 | 12.55 | 13.10 | 13.75 | -0.70 | -5.28% | 31 | 5,463 | 23.48% |
| MSFT220916C00335000 | 2021-09-15 1:15PM EDT | 2022-09-16 | 17.83 | 15.80 | 18.20 | 0.00 | - | 5 | 1,634 | 24.18% |
| MSFT230120C00335000 | 2021-09-16 11:20AM EDT | 2023-01-20 | 21.89 | 21.60 | 24.90 | -0.60 | -2.67% | 4 | 2,057 | 25.70% |
| MSFT230317C00335000 | 2021-09-10 12:32PM EDT | 2023-03-17 | 21.58 | 24.00 | 28.50 | 0.00 | - | 2 | 392 | 26.78% |
| MSFT230616C00335000 | 2021-09-15 9:39AM EDT | 2023-06-16 | 29.05 | 27.85 | 32.50 | 0.00 | - | 1 | 634 | 27.30% |
認沽盤範圍2021年9月17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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT210917P00335000 | 2021-09-15 12:46PM EDT | 2021-09-17 | 31.05 | 29.25 | 30.30 | 0.00 | - | 5 | 73 | 81.79% |
| MSFT211001P00335000 | 2021-09-15 12:45PM EDT | 2021-10-01 | 31.45 | 29.30 | 30.45 | 0.00 | - | 3 | 11 | 30.64% |
| MSFT211015P00335000 | 2021-09-16 3:29PM EDT | 2021-10-15 | 30.95 | 29.40 | 30.60 | -0.85 | -2.67% | 3 | 159 | 23.51% |
| MSFT211119P00335000 | 2021-09-13 12:12PM EDT | 2021-11-19 | 41.55 | 31.35 | 32.55 | 0.00 | - | 1 | 31 | 22.95% |
| MSFT220121P00335000 | 2021-09-16 9:42AM EDT | 2022-01-21 | 36.30 | 34.60 | 35.35 | -6.15 | -14.49% | 8 | 125 | 21.62% |
| MSFT220318P00335000 | 2021-09-16 3:14PM EDT | 2022-03-18 | 38.90 | 38.35 | 38.85 | -0.39 | -0.99% | 6 | 155 | 22.81% |
| MSFT220414P00335000 | 2021-09-15 1:07PM EDT | 2022-04-14 | 40.75 | 39.65 | 40.15 | 0.00 | - | 8 | 61 | 22.87% |
| MSFT220617P00335000 | 2021-08-31 10:08AM EDT | 2022-06-17 | 45.25 | 43.40 | 44.25 | 0.00 | - | 1 | 442 | 24.23% |
| MSFT220916P00335000 | 2021-08-24 10:53AM EDT | 2022-09-16 | 49.60 | 47.85 | 48.50 | 0.00 | - | 4 | 19 | 24.64% |
| MSFT230120P00335000 | 2021-09-16 10:05AM EDT | 2023-01-20 | 54.72 | 51.80 | 55.00 | +1.29 | +2.41% | 10 | 235 | 25.96% |
| MSFT230317P00335000 | 2021-08-18 1:06PM EDT | 2023-03-17 | 63.20 | 54.30 | 58.50 | 0.00 | - | 2 | 110 | 26.97% |
| MSFT230616P00335000 | 2021-08-27 1:04PM EDT | 2023-06-16 | 63.55 | 57.85 | 62.50 | 0.00 | - | 2 | 465 | 27.47% |
