Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS 即時價格。貨幣為 USD。
加入追蹤清單
284.91-1.59 (-0.55%)
收市價： 04:00PM EDT
286.85 +1.94 (0.01%)
市前： 05:16AM EDT
市前： 05:16AM EDT
拍板:155.00
認購期權範圍2021年8月6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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT210820C00155000 | 2021-06-25 9:36AM EDT | 2021-08-20 | 128.05 | 132.30 | 136.55 | 0.00 | - | 8 | 32 | 206.71% |
| MSFT210917C00155000 | 2021-07-27 1:18PM EDT | 2021-09-17 | 128.70 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| MSFT211015C00155000 | 2021-07-27 3:45PM EDT | 2021-10-15 | 131.40 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| MSFT211119C00155000 | 2021-05-18 1:23PM EDT | 2021-11-19 | 91.70 | 104.55 | 109.00 | 0.00 | - | - | 20 | 0.00% |
| MSFT220121C00155000 | 2021-07-29 9:43AM EDT | 2022-01-21 | 133.51 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT220318C00155000 | 2021-07-28 1:32PM EDT | 2022-03-18 | 132.13 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| MSFT220617C00155000 | 2021-07-19 10:19AM EDT | 2022-06-17 | 122.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT220916C00155000 | 2021-07-30 1:41PM EDT | 2022-09-16 | 130.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT230120C00155000 | 2021-07-30 3:54PM EDT | 2023-01-20 | 131.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT230317C00155000 | 2021-05-25 11:54AM EDT | 2023-03-17 | 102.00 | 112.20 | 115.65 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT230616C00155000 | 2021-07-30 1:18PM EDT | 2023-06-16 | 132.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
認沽盤範圍2021年8月6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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT210820P00155000 | 2021-07-28 10:28AM EDT | 2021-08-20 | 0.02 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| MSFT210917P00155000 | 2021-07-30 3:08PM EDT | 2021-09-17 | 0.03 | 0.00 | 0.00 | 0.00 | - | 115 | 0 | 25.00% |
| MSFT211015P00155000 | 2021-07-29 3:25PM EDT | 2021-10-15 | 0.23 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| MSFT211119P00155000 | 2021-07-30 11:07AM EDT | 2021-11-19 | 0.51 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| MSFT211217P00155000 | 2021-07-28 9:34AM EDT | 2021-12-17 | 0.73 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| MSFT220121P00155000 | 2021-07-29 1:25PM EDT | 2022-01-21 | 0.94 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| MSFT220318P00155000 | 2021-07-23 11:40AM EDT | 2022-03-18 | 1.39 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| MSFT220617P00155000 | 2021-07-28 10:18AM EDT | 2022-06-17 | 2.05 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| MSFT220916P00155000 | 2021-07-28 9:35AM EDT | 2022-09-16 | 2.72 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| MSFT230120P00155000 | 2021-07-12 1:48PM EDT | 2023-01-20 | 3.50 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| MSFT230317P00155000 | 2021-07-19 1:42PM EDT | 2023-03-17 | 4.10 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| MSFT230616P00155000 | 2021-07-29 3:01PM EDT | 2023-06-16 | 4.90 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 6.25% |
