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
244.14 -3.04 (-0.01%)
市前： 7:20AM EDT
拍板:115.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT210521C00115000 | 2021-05-03 11:13AM EDT | 2021-05-21 | 137.13 | 0.00 | 0.00 | 0.00 | - | 1 | 22 | 0.00% |
| MSFT210618C00115000 | 2021-05-07 3:46PM EDT | 2021-06-18 | 137.75 | 0.00 | 0.00 | 0.00 | - | 3 | 33 | 0.00% |
| MSFT210716C00115000 | 2021-04-28 10:16AM EDT | 2021-07-16 | 139.88 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
| MSFT210917C00115000 | 2021-02-26 4:01PM EDT | 2021-09-17 | 119.80 | 121.20 | 122.90 | 0.00 | - | 12 | 29 | 0.00% |
| MSFT211015C00115000 | 2021-03-03 10:35AM EDT | 2021-10-15 | 118.00 | 127.50 | 128.40 | 0.00 | - | - | 0 | 0.00% |
| MSFT220121C00115000 | 2021-05-10 10:19AM EDT | 2022-01-21 | 136.72 | 0.00 | 0.00 | 0.00 | - | 14 | 242 | 0.00% |
| MSFT220318C00115000 | 2020-07-09 2:58PM EDT | 2022-03-18 | 101.51 | 98.50 | 102.65 | 0.00 | - | 21 | 25 | 0.00% |
| MSFT220617C00115000 | 2021-05-03 11:58AM EDT | 2022-06-17 | 137.94 | 0.00 | 0.00 | 0.00 | - | 8 | 75 | 0.00% |
| MSFT220916C00115000 | 2021-04-28 12:44PM EDT | 2022-09-16 | 139.85 | 0.00 | 0.00 | 0.00 | - | 6 | 74 | 0.00% |
| MSFT230120C00115000 | 2021-04-28 12:50PM EDT | 2023-01-20 | 139.65 | 0.00 | 0.00 | 0.00 | - | 18 | 36 | 0.00% |
| MSFT230317C00115000 | 2021-04-14 1:54PM EDT | 2023-03-17 | 142.07 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
| MSFT230616C00115000 | 2021-05-10 9:32AM EDT | 2023-06-16 | 135.68 | 0.00 | 0.00 | 0.00 | - | 6 | 126 | 0.00% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT210521P00115000 | 2021-04-28 2:46PM EDT | 2021-05-21 | 0.01 | 0.00 | 0.00 | 0.00 | - | 13 | 850 | 50.00% |
| MSFT210618P00115000 | 2021-05-07 11:09AM EDT | 2021-06-18 | 0.02 | 0.00 | 0.00 | 0.00 | - | 4 | 2,787 | 50.00% |
| MSFT210716P00115000 | 2021-05-10 12:30PM EDT | 2021-07-16 | 0.06 | 0.00 | 0.00 | 0.00 | - | 3 | 746 | 25.00% |
| MSFT210820P00115000 | 2021-05-10 12:46PM EDT | 2021-08-20 | 0.16 | 0.00 | 0.00 | 0.00 | - | 2 | 106 | 25.00% |
| MSFT210917P00115000 | 2021-04-29 12:34PM EDT | 2021-09-17 | 0.30 | 0.00 | 0.00 | 0.00 | - | 21 | 649 | 25.00% |
| MSFT211015P00115000 | 2021-04-20 2:08PM EDT | 2021-10-15 | 0.46 | 0.00 | 0.00 | 0.00 | - | 2 | 254 | 25.00% |
| MSFT220121P00115000 | 2021-05-10 3:09PM EDT | 2022-01-21 | 0.70 | 0.00 | 0.00 | 0.00 | - | 1 | 3,632 | 12.50% |
| MSFT220318P00115000 | 2021-04-06 9:31AM EDT | 2022-03-18 | 1.15 | 0.00 | 0.00 | 0.00 | - | 2 | 22 | 12.50% |
| MSFT220617P00115000 | 2021-04-29 3:18PM EDT | 2022-06-17 | 1.27 | 0.00 | 0.00 | 0.00 | - | 1 | 436 | 12.50% |
| MSFT220916P00115000 | 2021-04-01 2:20PM EDT | 2022-09-16 | 1.80 | 1.46 | 1.74 | 0.00 | - | 12 | 124 | 40.66% |
| MSFT230120P00115000 | 2021-05-10 10:46AM EDT | 2023-01-20 | 1.97 | 0.00 | 0.00 | 0.00 | - | 1 | 561 | 12.50% |
| MSFT230317P00115000 | 2021-05-10 1:48PM EDT | 2023-03-17 | 2.17 | 0.00 | 0.00 | 0.00 | - | 7 | 510 | 12.50% |
| MSFT230616P00115000 | 2021-05-04 2:51PM EDT | 2023-06-16 | 2.97 | 0.00 | 0.00 | 0.00 | - | 102 | 599 | 12.50% |
