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:180.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT210416C00180000 | 2021-04-09 2:18PM EDT | 2021-04-16 | 74.40 | 74.65 | 77.15 | +1.94 | +2.68% | 5 | 292 | 117.58% |
| MSFT210423C00180000 | 2021-04-01 3:23PM EDT | 2021-04-23 | 61.50 | 75.05 | 76.75 | 0.00 | - | 1 | 5 | 75.78% |
| MSFT210430C00180000 | 2021-04-09 1:35PM EDT | 2021-04-30 | 74.90 | 75.30 | 76.70 | +7.90 | +11.79% | 3 | 26 | 68.95% |
| MSFT210507C00180000 | 2021-04-08 2:03PM EDT | 2021-05-07 | 73.35 | 75.45 | 76.75 | 0.00 | - | 40 | 41 | 63.38% |
| MSFT210521C00180000 | 2021-04-09 2:18PM EDT | 2021-05-21 | 74.77 | 75.55 | 76.85 | +4.97 | +7.12% | 8 | 29 | 53.86% |
| MSFT210618C00180000 | 2021-04-09 3:54PM EDT | 2021-06-18 | 76.00 | 75.75 | 76.85 | +3.20 | +4.40% | 48 | 3,663 | 49.98% |
| MSFT210716C00180000 | 2021-04-08 11:20AM EDT | 2021-07-16 | 73.49 | 74.20 | 78.40 | 0.00 | - | 1 | 88 | 52.31% |
| MSFT210820C00180000 | 2021-04-08 10:38AM EDT | 2021-08-20 | 74.46 | 75.00 | 79.10 | 0.00 | - | 21 | 35 | 47.85% |
| MSFT210917C00180000 | 2021-04-09 2:55PM EDT | 2021-09-17 | 75.55 | 76.65 | 77.80 | +0.55 | +0.73% | 1 | 897 | 37.95% |
| MSFT211015C00180000 | 2021-04-06 10:56AM EDT | 2021-10-15 | 70.60 | 76.95 | 78.30 | 0.00 | - | 1 | 12 | 37.07% |
| MSFT220121C00180000 | 2021-04-09 3:57PM EDT | 2022-01-21 | 79.00 | 78.45 | 79.75 | +3.13 | +4.13% | 6 | 2,928 | 34.20% |
| MSFT220318C00180000 | 2021-04-07 10:45AM EDT | 2022-03-18 | 74.50 | 79.20 | 80.60 | 0.00 | - | 2 | 152 | 33.23% |
| MSFT220617C00180000 | 2021-04-09 11:55AM EDT | 2022-06-17 | 80.00 | 80.40 | 81.95 | +8.00 | +11.11% | 2 | 371 | 32.07% |
| MSFT220916C00180000 | 2021-04-09 3:02PM EDT | 2022-09-16 | 80.75 | 81.75 | 83.35 | +0.85 | +1.06% | 2 | 758 | 31.36% |
| MSFT230120C00180000 | 2021-04-09 3:03PM EDT | 2023-01-20 | 82.98 | 83.50 | 85.35 | +1.18 | +1.44% | 5 | 404 | 30.81% |
| MSFT230317C00180000 | 2021-04-09 3:12PM EDT | 2023-03-17 | 83.44 | 83.35 | 87.50 | +2.64 | +3.27% | 2 | 168 | 32.15% |
| MSFT230616C00180000 | 2021-04-05 11:05AM EDT | 2023-06-16 | 81.00 | 84.10 | 89.00 | 0.00 | - | 2 | 76 | 31.89% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT210416P00180000 | 2021-04-09 10:59AM EDT | 2021-04-16 | 0.03 | 0.00 | 0.05 | +0.02 | +200.00% | 28 | 5,589 | 109.38% |
| MSFT210423P00180000 | 2021-04-09 12:06PM EDT | 2021-04-23 | 0.02 | 0.00 | 0.05 | -0.02 | -50.00% | 4 | 869 | 70.70% |
| MSFT210430P00180000 | 2021-04-09 1:50PM EDT | 2021-04-30 | 0.09 | 0.05 | 0.10 | -0.05 | -35.71% | 22 | 223 | 63.28% |
| MSFT210507P00180000 | 2021-04-05 10:39AM EDT | 2021-05-07 | 0.23 | 0.11 | 0.20 | 0.00 | - | 1 | 46 | 59.28% |
| MSFT210514P00180000 | 2021-04-06 3:00PM EDT | 2021-05-14 | 0.25 | 0.04 | 0.27 | 0.00 | - | - | 11 | 52.64% |
| MSFT210521P00180000 | 2021-04-09 3:55PM EDT | 2021-05-21 | 0.32 | 0.30 | 0.34 | -0.02 | -5.88% | 43 | 1,118 | 53.13% |
| MSFT210618P00180000 | 2021-04-09 2:50PM EDT | 2021-06-18 | 0.58 | 0.58 | 0.68 | -0.05 | -7.94% | 21 | 13,975 | 46.36% |
| MSFT210716P00180000 | 2021-04-08 3:05PM EDT | 2021-07-16 | 0.85 | 0.70 | 0.88 | 0.00 | - | 3 | 2,951 | 41.02% |
| MSFT210820P00180000 | 2021-04-09 1:14PM EDT | 2021-08-20 | 1.34 | 1.23 | 1.37 | -0.17 | -11.26% | 10 | 1,877 | 38.54% |
| MSFT210917P00180000 | 2021-04-09 3:59PM EDT | 2021-09-17 | 1.64 | 1.58 | 1.68 | -0.08 | -4.65% | 427 | 5,674 | 36.65% |
| MSFT211015P00180000 | 2021-04-09 3:58PM EDT | 2021-10-15 | 2.01 | 1.95 | 2.07 | -0.10 | -4.74% | 1 | 91 | 35.55% |
| MSFT220121P00180000 | 2021-04-09 3:52PM EDT | 2022-01-21 | 3.70 | 3.60 | 3.80 | -0.05 | -1.33% | 77 | 13,694 | 33.97% |
| MSFT220318P00180000 | 2021-04-09 3:37PM EDT | 2022-03-18 | 4.70 | 4.50 | 5.00 | -0.40 | -7.84% | 4 | 1,832 | 33.81% |
| MSFT220617P00180000 | 2021-04-09 11:53AM EDT | 2022-06-17 | 6.10 | 5.80 | 6.20 | -0.15 | -2.40% | 4 | 3,279 | 32.28% |
| MSFT220916P00180000 | 2021-04-07 3:34PM EDT | 2022-09-16 | 7.75 | 7.30 | 7.85 | 0.00 | - | 27 | 1,506 | 31.94% |
| MSFT230120P00180000 | 2021-04-09 11:33AM EDT | 2023-01-20 | 9.90 | 9.25 | 9.95 | +0.10 | +1.02% | 5 | 1,716 | 31.43% |
| MSFT230317P00180000 | 2021-04-08 11:42AM EDT | 2023-03-17 | 10.50 | 9.60 | 12.35 | 0.00 | - | 10 | 362 | 33.01% |
| MSFT230616P00180000 | 2021-04-07 3:51PM EDT | 2023-06-16 | 12.10 | 10.30 | 12.90 | 0.00 | - | 12 | 48 | 31.66% |
