Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS 即時價格。貨幣為 USD。
加入追蹤清單
247.18-5.28 (-2.09%)
收市價： 4:00PM EDT
246.91 -0.27 (-0.00%)
收市後： 5:14PM EDT
拍板:110.00
認購期權範圍2021年5月14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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT210618C00110000 | 2021-05-10 10:25AM EDT | 2021-06-18 | 141.05 | 136.25 | 138.55 | -1.40 | -0.98% | 1 | 83 | 106.93% |
| MSFT210917C00110000 | 2021-04-09 11:48AM EDT | 2021-09-17 | 144.40 | 142.05 | 142.90 | 0.00 | - | 30 | 34 | 108.57% |
| MSFT220121C00110000 | 2021-05-06 9:30AM EDT | 2022-01-21 | 138.10 | 136.30 | 139.70 | 0.00 | - | 2 | 548 | 51.32% |
| MSFT220318C00110000 | 2021-04-23 12:29PM EDT | 2022-03-18 | 151.05 | 135.30 | 139.40 | 0.00 | - | 1 | 10 | 56.50% |
| MSFT220617C00110000 | 2021-05-04 10:13AM EDT | 2022-06-17 | 138.75 | 135.05 | 140.00 | 0.00 | - | 2 | 102 | 52.52% |
| MSFT220916C00110000 | 2021-04-28 3:58PM EDT | 2022-09-16 | 144.10 | 135.00 | 140.00 | 0.00 | - | 1 | 88 | 47.43% |
| MSFT230120C00110000 | 2021-04-28 12:59PM EDT | 2023-01-20 | 138.60 | 135.05 | 140.00 | -6.95 | -4.77% | 1 | 61 | 42.33% |
| MSFT230317C00110000 | 2021-05-06 3:07PM EDT | 2023-03-17 | 141.05 | 135.00 | 140.00 | +3.60 | +2.62% | 1 | 53 | 40.54% |
認沽盤範圍2021年5月14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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT210618P00110000 | 2021-05-05 2:08PM EDT | 2021-06-18 | 0.02 | 0.01 | 0.05 | 0.00 | - | 4 | 2,802 | 85.94% |
| MSFT210917P00110000 | 2021-04-28 9:41AM EDT | 2021-09-17 | 0.25 | 0.04 | 0.43 | 0.00 | - | 5 | 304 | 59.67% |
| MSFT220121P00110000 | 2021-05-07 11:49AM EDT | 2022-01-21 | 0.59 | 0.55 | 0.70 | 0.00 | - | 2 | 5,340 | 50.05% |
| MSFT220318P00110000 | 2021-04-29 12:34PM EDT | 2022-03-18 | 0.85 | 0.66 | 0.88 | 0.00 | - | 20 | 535 | 47.17% |
| MSFT220617P00110000 | 2021-05-05 3:25PM EDT | 2022-06-17 | 1.13 | 0.88 | 1.22 | 0.00 | - | 1 | 488 | 44.06% |
| MSFT220916P00110000 | 2021-04-27 9:30AM EDT | 2022-09-16 | 1.35 | 1.09 | 1.47 | 0.00 | - | 1 | 496 | 41.26% |
| MSFT230120P00110000 | 2021-05-04 10:10AM EDT | 2023-01-20 | 1.78 | 1.51 | 1.94 | -0.16 | -8.25% | 49 | 1,488 | 39.00% |
| MSFT230317P00110000 | 2021-05-10 3:07PM EDT | 2023-03-17 | 2.10 | 1.76 | 2.29 | -0.08 | -3.67% | 50 | 1,416 | 38.72% |
