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
246.70 -0.48 (-0.00%)
收市後： 5:56PM EDT
拍板:155.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT210514C00155000 | 2021-05-04 9:32AM EDT | 2021-05-14 | 95.20 | 91.20 | 93.45 | 0.00 | - | 1 | 2 | 173.44% |
| MSFT210521C00155000 | 2021-04-22 3:49PM EDT | 2021-05-21 | 102.00 | 91.20 | 93.50 | 0.00 | - | 3 | 10 | 114.26% |
| MSFT210618C00155000 | 2021-05-10 3:54PM EDT | 2021-06-18 | 92.95 | 91.40 | 92.85 | +1.49 | +1.63% | 52 | 760 | 77.30% |
| MSFT210716C00155000 | 2021-04-28 3:12PM EDT | 2021-07-16 | 100.25 | 91.30 | 94.80 | 0.00 | - | 50 | 234 | 62.18% |
| MSFT210917C00155000 | 2021-05-07 10:57AM EDT | 2021-09-17 | 98.40 | 91.45 | 95.00 | 0.00 | - | 1 | 52 | 58.12% |
| MSFT211015C00155000 | 2021-04-05 9:38AM EDT | 2021-10-15 | 90.29 | 0.00 | 0.00 | 0.00 | - | 15 | 51 | 0.00% |
| MSFT220121C00155000 | 2021-05-04 10:34AM EDT | 2022-01-21 | 94.05 | 92.25 | 95.80 | 0.00 | - | 6 | 1,785 | 44.35% |
| MSFT220318C00155000 | 2021-04-30 3:39PM EDT | 2022-03-18 | 98.85 | 92.00 | 96.00 | 0.00 | - | 13 | 53 | 40.79% |
| MSFT220617C00155000 | 2021-04-12 3:15PM EDT | 2022-06-17 | 103.35 | 92.00 | 96.80 | 0.00 | - | 4 | 318 | 37.94% |
| MSFT220916C00155000 | 2021-05-10 2:31PM EDT | 2022-09-16 | 95.41 | 94.40 | 95.95 | -5.59 | -5.53% | 13 | 1,117 | 32.30% |
| MSFT230120C00155000 | 2021-05-04 1:18PM EDT | 2023-01-20 | 96.20 | 93.60 | 98.50 | 0.00 | - | 2 | 63 | 33.76% |
| MSFT230317C00155000 | 2021-05-04 10:20AM EDT | 2023-03-17 | 98.45 | 94.00 | 98.95 | 0.00 | - | 2 | 45 | 33.08% |
| MSFT230616C00155000 | 2021-05-05 3:20PM EDT | 2023-06-16 | 96.82 | 95.65 | 99.50 | 0.00 | - | 4 | 19 | 31.89% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT210521P00155000 | 2021-05-10 2:50PM EDT | 2021-05-21 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 207 | 1,255 | 81.25% |
| MSFT210528P00155000 | 2021-04-28 9:55AM EDT | 2021-05-28 | 0.05 | 0.00 | 0.26 | 0.00 | - | - | 5 | 87.70% |
| MSFT210604P00155000 | 2021-05-05 11:06AM EDT | 2021-06-04 | 0.08 | 0.02 | 0.05 | 0.00 | - | 1 | 5 | 64.45% |
| MSFT210618P00155000 | 2021-05-10 2:07PM EDT | 2021-06-18 | 0.10 | 0.11 | 0.19 | 0.00 | - | 152 | 2,995 | 61.52% |
| MSFT210716P00155000 | 2021-05-07 11:49AM EDT | 2021-07-16 | 0.26 | 0.22 | 0.36 | 0.00 | - | 33 | 603 | 51.76% |
| MSFT210820P00155000 | 2021-04-29 9:33AM EDT | 2021-08-20 | 0.50 | 0.44 | 0.61 | 0.00 | - | 1 | 398 | 47.39% |
| MSFT210917P00155000 | 2021-05-10 11:23AM EDT | 2021-09-17 | 0.64 | 0.57 | 0.72 | -0.24 | -27.27% | 8 | 1,242 | 43.29% |
| MSFT211015P00155000 | 2021-04-30 2:31PM EDT | 2021-10-15 | 0.88 | 0.75 | 0.92 | 0.00 | - | 4 | 247 | 41.13% |
| MSFT220121P00155000 | 2021-05-06 11:09AM EDT | 2022-01-21 | 1.62 | 1.55 | 1.82 | -0.22 | -11.96% | 1 | 3,812 | 37.32% |
| MSFT220318P00155000 | 2021-05-06 11:01AM EDT | 2022-03-18 | 2.22 | 2.06 | 2.71 | -0.17 | -7.11% | 2 | 418 | 37.24% |
| MSFT220617P00155000 | 2021-05-03 2:44PM EDT | 2022-06-17 | 3.15 | 2.87 | 3.25 | 0.00 | - | 1 | 1,053 | 34.38% |
| MSFT220916P00155000 | 2021-05-05 10:33AM EDT | 2022-09-16 | 4.10 | 3.70 | 4.10 | 0.00 | - | 1 | 673 | 33.13% |
| MSFT230120P00155000 | 2021-05-07 9:36AM EDT | 2023-01-20 | 5.00 | 4.75 | 5.55 | 0.00 | - | 2 | 914 | 32.42% |
| MSFT230317P00155000 | 2021-04-22 11:07AM EDT | 2023-03-17 | 6.17 | 5.40 | 6.95 | 0.00 | - | 10 | 11 | 33.42% |
| MSFT230616P00155000 | 2021-05-05 3:30PM EDT | 2023-06-16 | 7.30 | 5.75 | 7.45 | 0.00 | - | 1 | 30 | 32.14% |
