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:175.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT210416C00175000 | 2021-04-09 3:42PM EDT | 2021-04-16 | 80.10 | 79.65 | 82.15 | +6.15 | +8.32% | 9 | 200 | 126.17% |
| MSFT210507C00175000 | 2021-03-29 11:51AM EDT | 2021-05-07 | 59.45 | 78.60 | 82.80 | 0.00 | - | - | 4 | 99.93% |
| MSFT210521C00175000 | 2021-04-01 10:44AM EDT | 2021-05-21 | 67.42 | 80.55 | 81.80 | 0.00 | - | 2 | 35 | 56.93% |
| MSFT210618C00175000 | 2021-04-09 3:12PM EDT | 2021-06-18 | 79.60 | 80.70 | 81.70 | +1.55 | +1.99% | 16 | 2,230 | 51.61% |
| MSFT210716C00175000 | 2021-04-08 10:38AM EDT | 2021-07-16 | 78.87 | 79.35 | 83.30 | 0.00 | - | 20 | 98 | 55.02% |
| MSFT210820C00175000 | 2021-03-09 10:54AM EDT | 2021-08-20 | 61.50 | 78.75 | 79.75 | 0.00 | - | 4 | 1 | 0.00% |
| MSFT210917C00175000 | 2021-03-29 3:12PM EDT | 2021-09-17 | 62.15 | 81.40 | 82.55 | 0.00 | - | 4 | 579 | 39.09% |
| MSFT211015C00175000 | 2021-04-07 3:27PM EDT | 2021-10-15 | 76.50 | 80.15 | 84.05 | 0.00 | - | 1 | 41 | 42.32% |
| MSFT220121C00175000 | 2021-04-08 12:52PM EDT | 2022-01-21 | 80.30 | 83.05 | 84.00 | 0.00 | - | 3 | 2,141 | 34.12% |
| MSFT220318C00175000 | 2021-04-07 12:44PM EDT | 2022-03-18 | 78.80 | 82.70 | 86.50 | 0.00 | - | 6 | 127 | 37.22% |
| MSFT220617C00175000 | 2021-04-09 3:20PM EDT | 2022-06-17 | 84.30 | 84.75 | 86.25 | +3.04 | +3.74% | 150 | 857 | 32.57% |
| MSFT220916C00175000 | 2021-04-09 3:03PM EDT | 2022-09-16 | 85.08 | 85.90 | 87.15 | +3.62 | +4.44% | 2 | 930 | 31.16% |
| MSFT230120C00175000 | 2021-04-07 2:32PM EDT | 2023-01-20 | 83.50 | 87.50 | 88.95 | 0.00 | - | 1 | 149 | 30.59% |
| MSFT230317C00175000 | 2021-03-22 3:21PM EDT | 2023-03-17 | 73.10 | 87.15 | 91.50 | 0.00 | - | 1 | 41 | 32.63% |
| MSFT230616C00175000 | 2021-04-09 3:11PM EDT | 2023-06-16 | 88.66 | 88.15 | 93.00 | +1.02 | +1.16% | 1 | 50 | 32.43% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT210416P00175000 | 2021-04-09 1:14PM EDT | 2021-04-16 | 0.01 | 0.00 | 0.04 | 0.00 | - | 15 | 2,437 | 114.84% |
| MSFT210423P00175000 | 2021-04-09 12:26PM EDT | 2021-04-23 | 0.02 | 0.00 | 0.03 | -0.01 | -33.33% | 4 | 449 | 71.88% |
| MSFT210430P00175000 | 2021-04-09 1:50PM EDT | 2021-04-30 | 0.07 | 0.03 | 0.08 | -0.02 | -22.22% | 1 | 151 | 65.43% |
| MSFT210507P00175000 | 2021-04-09 11:55AM EDT | 2021-05-07 | 0.13 | 0.00 | 0.17 | -0.05 | -27.78% | 20 | 4 | 58.79% |
| MSFT210521P00175000 | 2021-04-09 11:44AM EDT | 2021-05-21 | 0.29 | 0.22 | 0.30 | 0.00 | - | 11 | 483 | 55.08% |
| MSFT210618P00175000 | 2021-04-09 12:30PM EDT | 2021-06-18 | 0.52 | 0.48 | 0.55 | 0.00 | - | 6 | 5,976 | 47.66% |
| MSFT210716P00175000 | 2021-04-09 3:37PM EDT | 2021-07-16 | 0.71 | 0.64 | 0.80 | -0.04 | -5.33% | 2 | 1,727 | 42.96% |
| MSFT210820P00175000 | 2021-04-06 11:19AM EDT | 2021-08-20 | 1.31 | 1.08 | 1.22 | 0.00 | - | 3 | 427 | 40.04% |
| MSFT210917P00175000 | 2021-04-09 3:21PM EDT | 2021-09-17 | 1.49 | 1.20 | 2.07 | -0.07 | -4.49% | 462 | 4,341 | 41.00% |
| MSFT211015P00175000 | 2021-04-09 1:28PM EDT | 2021-10-15 | 1.82 | 1.72 | 1.84 | +0.02 | +1.11% | 2 | 1,639 | 36.76% |
| MSFT220121P00175000 | 2021-04-09 3:30PM EDT | 2022-01-21 | 3.30 | 3.15 | 3.35 | -0.13 | -3.79% | 1 | 8,401 | 34.75% |
| MSFT220318P00175000 | 2021-04-09 3:38PM EDT | 2022-03-18 | 4.15 | 3.95 | 4.50 | -0.41 | -8.99% | 4 | 248 | 34.65% |
| MSFT220617P00175000 | 2021-04-07 12:34PM EDT | 2022-06-17 | 5.61 | 5.15 | 5.55 | 0.00 | - | 2 | 717 | 32.90% |
| MSFT220916P00175000 | 2021-04-05 1:53PM EDT | 2022-09-16 | 6.70 | 6.50 | 7.05 | 0.00 | - | 94 | 385 | 32.45% |
| MSFT230120P00175000 | 2021-04-07 2:27PM EDT | 2023-01-20 | 8.80 | 8.25 | 8.95 | 0.00 | - | 10 | 1,622 | 31.80% |
| MSFT230317P00175000 | 2021-03-04 11:36AM EDT | 2023-03-17 | 16.90 | 10.45 | 11.95 | 0.00 | - | 1 | 5 | 34.26% |
| MSFT230616P00175000 | 2021-04-08 11:41AM EDT | 2023-06-16 | 11.20 | 9.30 | 11.95 | 0.00 | - | 10 | 22 | 32.24% |
