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:160.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT210416C00160000 | 2021-04-09 12:05PM EDT | 2021-04-16 | 95.00 | 0.00 | 0.00 | +6.20 | +6.98% | 16 | 0 | 0.00% |
| MSFT210423C00160000 | 2021-03-26 3:03PM EDT | 2021-04-23 | 73.45 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| MSFT210430C00160000 | 2021-04-09 9:30AM EDT | 2021-04-30 | 93.05 | 0.00 | 0.00 | +11.08 | +13.52% | 15 | 0 | 0.00% |
| MSFT210507C00160000 | 2021-04-09 10:39AM EDT | 2021-05-07 | 94.35 | 0.00 | 0.00 | +4.63 | +5.16% | 8 | 0 | 0.00% |
| MSFT210521C00160000 | 2021-04-08 10:04AM EDT | 2021-05-21 | 94.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT210618C00160000 | 2021-04-09 11:49AM EDT | 2021-06-18 | 94.50 | 0.00 | 0.00 | +5.00 | +5.59% | 15 | 0 | 0.00% |
| MSFT210716C00160000 | 2021-04-06 9:32AM EDT | 2021-07-16 | 88.15 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| MSFT210917C00160000 | 2021-04-08 10:55AM EDT | 2021-09-17 | 93.65 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| MSFT211015C00160000 | 2021-04-08 9:33AM EDT | 2021-10-15 | 92.61 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| MSFT220121C00160000 | 2021-04-08 12:41PM EDT | 2022-01-21 | 94.10 | 97.05 | 98.40 | 0.00 | - | 7 | 2,012 | 38.23% |
| MSFT220318C00160000 | 2021-04-09 3:57PM EDT | 2022-03-18 | 97.60 | 97.35 | 100.20 | +4.80 | +5.17% | 1 | 177 | 40.34% |
| MSFT220617C00160000 | 2021-04-08 11:57AM EDT | 2022-06-17 | 95.88 | 96.00 | 101.00 | 0.00 | - | 1 | 231 | 37.69% |
| MSFT220916C00160000 | 2021-04-09 3:26PM EDT | 2022-09-16 | 98.72 | 97.00 | 100.20 | +5.73 | +6.16% | 2 | 1,050 | 32.56% |
| MSFT230120C00160000 | 2021-04-09 10:22AM EDT | 2023-01-20 | 99.40 | 98.50 | 101.85 | +1.90 | +1.95% | 1 | 240 | 32.25% |
| MSFT230317C00160000 | 2021-04-06 10:17AM EDT | 2023-03-17 | 93.74 | 99.25 | 103.15 | 0.00 | - | 13 | 53 | 33.01% |
| MSFT230616C00160000 | 2021-04-09 3:55PM EDT | 2023-06-16 | 102.00 | 100.10 | 103.90 | +2.00 | +2.00% | 1 | 19 | 32.14% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT210416P00160000 | 2021-04-06 3:30PM EDT | 2021-04-16 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| MSFT210423P00160000 | 2021-04-07 9:57AM EDT | 2021-04-23 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| MSFT210430P00160000 | 2021-03-30 3:50PM EDT | 2021-04-30 | 0.19 | 0.01 | 0.07 | 0.00 | - | 6 | 87 | 76.95% |
| MSFT210521P00160000 | 2021-04-09 10:07AM EDT | 2021-05-21 | 0.18 | 0.12 | 0.17 | +0.02 | +12.50% | 5 | 293 | 61.33% |
| MSFT210618P00160000 | 2021-04-09 3:45PM EDT | 2021-06-18 | 0.36 | 0.31 | 0.41 | -0.03 | -7.69% | 18 | 6,363 | 53.47% |
| MSFT210716P00160000 | 2021-04-07 2:59PM EDT | 2021-07-16 | 0.57 | 0.50 | 0.56 | 0.00 | - | 30 | 1,376 | 48.34% |
| MSFT210820P00160000 | 2021-04-07 10:01AM EDT | 2021-08-20 | 0.87 | 0.71 | 0.89 | 0.00 | - | 2 | 222 | 44.95% |
| MSFT210917P00160000 | 2021-04-09 3:33PM EDT | 2021-09-17 | 1.06 | 1.05 | 1.34 | 0.00 | - | 1 | 4,171 | 44.26% |
| MSFT211015P00160000 | 2021-04-05 12:33PM EDT | 2021-10-15 | 1.40 | 1.20 | 1.32 | 0.00 | - | 1 | 748 | 40.69% |
| MSFT220121P00160000 | 2021-04-08 11:50AM EDT | 2022-01-21 | 2.39 | 2.21 | 2.45 | 0.00 | - | 8 | 7,861 | 37.90% |
| MSFT220318P00160000 | 2021-04-07 1:00PM EDT | 2022-03-18 | 3.10 | 2.77 | 3.05 | 0.00 | - | 32 | 860 | 36.63% |
| MSFT220617P00160000 | 2021-04-08 2:21PM EDT | 2022-06-17 | 3.70 | 3.50 | 4.00 | 0.00 | - | 1,250 | 2,417 | 35.03% |
| MSFT220916P00160000 | 2021-03-30 10:58AM EDT | 2022-09-16 | 7.22 | 4.55 | 5.05 | 0.00 | - | 1 | 1,290 | 34.09% |
| MSFT230120P00160000 | 2021-04-09 11:00AM EDT | 2023-01-20 | 6.25 | 6.20 | 6.45 | 0.00 | - | 1 | 2,169 | 33.06% |
| MSFT230317P00160000 | 2021-04-07 2:20PM EDT | 2023-03-17 | 7.05 | 6.40 | 8.00 | 0.00 | - | 2 | 559 | 34.12% |
| MSFT230616P00160000 | 2021-04-07 11:13AM EDT | 2023-06-16 | 8.75 | 6.70 | 10.40 | 0.00 | - | 1 | 15 | 35.36% |
