Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS 即時價格。貨幣為 USD。
加入追蹤清單
255.85+2.60 (+1.03%)
收市價： 4:00PM EDT
拍板:150.00
認購期權範圍2021年4月16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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT210416C00150000 | 2021-03-25 3:13PM EDT | 2021-04-16 | 83.50 | 104.60 | 107.15 | 0.00 | - | 4 | 14 | 160.94% |
| MSFT210430C00150000 | 2021-03-25 9:30AM EDT | 2021-04-30 | 85.35 | 105.20 | 106.60 | 0.00 | - | 7 | 8 | 88.28% |
| MSFT210507C00150000 | 2021-04-08 9:30AM EDT | 2021-05-07 | 102.50 | 103.60 | 107.70 | +102.50 | - | 8 | 8 | 130.74% |
| MSFT210521C00150000 | 2021-04-07 11:51AM EDT | 2021-05-21 | 100.30 | 105.35 | 106.75 | 0.00 | - | 2 | 33 | 71.78% |
| MSFT210618C00150000 | 2021-04-09 3:38PM EDT | 2021-06-18 | 105.81 | 105.45 | 106.85 | +2.23 | +2.15% | 4 | 1,123 | 58.30% |
| MSFT210716C00150000 | 2021-04-07 3:29PM EDT | 2021-07-16 | 99.50 | 103.90 | 108.00 | 0.00 | - | 1 | 333 | 70.39% |
| MSFT210820C00150000 | 2021-03-22 11:12AM EDT | 2021-08-20 | 86.30 | 104.25 | 108.50 | 0.00 | - | 3 | 2 | 63.32% |
| MSFT210917C00150000 | 2021-04-08 10:33AM EDT | 2021-09-17 | 104.03 | 105.80 | 107.20 | 0.00 | - | 1 | 162 | 49.39% |
| MSFT211015C00150000 | 2021-03-04 3:46PM EDT | 2021-10-15 | 79.35 | 93.15 | 94.05 | 0.00 | - | 1 | 3 | 0.00% |
| MSFT220121C00150000 | 2021-04-09 3:55PM EDT | 2022-01-21 | 107.00 | 105.00 | 109.50 | +3.00 | +2.88% | 6 | 2,509 | 46.58% |
| MSFT220318C00150000 | 2021-04-09 12:32PM EDT | 2022-03-18 | 106.20 | 105.10 | 110.00 | +6.05 | +6.04% | 1 | 78 | 44.10% |
| MSFT220617C00150000 | 2021-04-09 12:32PM EDT | 2022-06-17 | 106.80 | 105.50 | 110.50 | +1.55 | +1.47% | 1 | 443 | 40.47% |
| MSFT220916C00150000 | 2021-04-08 10:13AM EDT | 2022-09-16 | 106.22 | 106.30 | 111.00 | 0.00 | - | 8 | 778 | 37.89% |
| MSFT230120C00150000 | 2021-04-09 3:42PM EDT | 2023-01-20 | 108.98 | 108.65 | 112.00 | +2.28 | +2.14% | 2 | 439 | 35.91% |
| MSFT230317C00150000 | 2021-04-08 9:36AM EDT | 2023-03-17 | 107.00 | 107.50 | 112.50 | 0.00 | - | 1 | 43 | 35.32% |
| MSFT230616C00150000 | 2021-04-07 10:45AM EDT | 2023-06-16 | 105.00 | 110.50 | 113.00 | 0.00 | - | 1 | 10 | 34.03% |
認沽盤範圍2021年4月16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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT210416P00150000 | 2021-04-07 11:14AM EDT | 2021-04-16 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 1,444 | 140.63% |
| MSFT210423P00150000 | 2021-04-06 12:06PM EDT | 2021-04-23 | 0.01 | 0.00 | 0.05 | 0.00 | - | 3 | 8 | 103.91% |
| MSFT210430P00150000 | 2021-04-06 10:35AM EDT | 2021-04-30 | 0.07 | 0.01 | 0.06 | 0.00 | - | 2 | 21 | 85.16% |
| MSFT210507P00150000 | 2021-04-08 10:46AM EDT | 2021-05-07 | 0.05 | 0.00 | 0.08 | 0.00 | - | 5 | 31 | 73.83% |
| MSFT210521P00150000 | 2021-04-09 11:28AM EDT | 2021-05-21 | 0.12 | 0.08 | 0.10 | -0.01 | -7.69% | 50 | 301 | 65.04% |
| MSFT210618P00150000 | 2021-04-09 12:32PM EDT | 2021-06-18 | 0.29 | 0.25 | 0.33 | -0.01 | -3.33% | 71 | 4,686 | 58.06% |
| MSFT210716P00150000 | 2021-04-06 2:52PM EDT | 2021-07-16 | 0.47 | 0.32 | 0.47 | 0.00 | - | 7 | 901 | 51.17% |
| MSFT210820P00150000 | 2021-04-09 1:56PM EDT | 2021-08-20 | 0.68 | 0.56 | 0.70 | +0.01 | +1.49% | 5 | 272 | 48.12% |
| MSFT210917P00150000 | 2021-04-08 11:29AM EDT | 2021-09-17 | 0.85 | 0.75 | 1.31 | 0.00 | - | 1 | 1,104 | 49.15% |
| MSFT211015P00150000 | 2021-04-08 10:50AM EDT | 2021-10-15 | 1.01 | 0.92 | 1.08 | 0.00 | - | 1 | 84 | 43.62% |
| MSFT220121P00150000 | 2021-04-09 3:57PM EDT | 2022-01-21 | 1.85 | 1.75 | 1.96 | -0.07 | -3.65% | 16 | 6,944 | 40.02% |
| MSFT220318P00150000 | 2021-04-08 11:36AM EDT | 2022-03-18 | 2.35 | 2.15 | 2.47 | 0.00 | - | 6 | 446 | 38.61% |
| MSFT220617P00150000 | 2021-04-08 2:21PM EDT | 2022-06-17 | 2.93 | 2.62 | 3.20 | 0.00 | - | 1,251 | 3,638 | 36.59% |
| MSFT220916P00150000 | 2021-04-05 3:33PM EDT | 2022-09-16 | 3.81 | 3.65 | 4.05 | 0.00 | - | 5 | 1,522 | 35.41% |
| MSFT230120P00150000 | 2021-04-09 9:30AM EDT | 2023-01-20 | 4.88 | 4.80 | 5.25 | -0.17 | -3.37% | 4 | 3,077 | 34.25% |
| MSFT230317P00150000 | 2021-04-08 1:17PM EDT | 2023-03-17 | 5.70 | 5.10 | 6.60 | 0.00 | - | 1 | 521 | 35.28% |
| MSFT230616P00150000 | 2021-04-08 11:10AM EDT | 2023-06-16 | 6.55 | 5.95 | 7.50 | 0.00 | - | 2 | 21 | 34.63% |
