Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS 即時價格。貨幣為 USD。
加入追蹤清單
258.49+2.58 (+1.01%)
收市價： 4:00PM EDT
258.10 -0.39 (-0.00%)
收市後： 7:45PM EDT
拍板:185.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT210416C00185000 | 2021-04-13 3:56PM EDT | 2021-04-16 | 73.90 | 72.85 | 73.80 | +1.65 | +2.28% | 5 | 211 | 159.77% |
| MSFT210423C00185000 | 2021-04-12 1:22PM EDT | 2021-04-23 | 72.40 | 72.55 | 74.45 | 0.00 | - | 5 | 7 | 64.06% |
| MSFT210430C00185000 | 2021-04-12 2:13PM EDT | 2021-04-30 | 71.90 | 73.10 | 74.05 | 0.00 | - | 2 | 5 | 62.89% |
| MSFT210521C00185000 | 2021-04-13 11:44AM EDT | 2021-05-21 | 72.68 | 73.30 | 74.60 | +1.83 | +2.58% | 5 | 49 | 54.57% |
| MSFT210618C00185000 | 2021-04-12 11:09AM EDT | 2021-06-18 | 72.75 | 73.55 | 74.55 | 0.00 | - | 5 | 1,661 | 48.78% |
| MSFT210716C00185000 | 2021-04-12 2:45PM EDT | 2021-07-16 | 72.02 | 73.65 | 75.70 | 0.00 | - | 2 | 59 | 48.57% |
| MSFT210820C00185000 | 2021-04-07 12:13PM EDT | 2021-08-20 | 66.90 | 72.30 | 76.15 | 0.00 | - | 1 | 9 | 43.59% |
| MSFT210917C00185000 | 2021-04-01 11:34AM EDT | 2021-09-17 | 59.20 | 74.50 | 75.30 | 0.00 | - | 14 | 783 | 35.83% |
| MSFT211015C00185000 | 2021-04-12 3:46PM EDT | 2021-10-15 | 73.17 | 73.10 | 76.85 | 0.00 | - | 46 | 51 | 38.90% |
| MSFT220121C00185000 | 2021-04-13 2:24PM EDT | 2022-01-21 | 76.50 | 74.50 | 79.00 | +0.65 | +0.86% | 2 | 2,048 | 36.73% |
| MSFT220318C00185000 | 2021-04-12 10:24AM EDT | 2022-03-18 | 75.30 | 75.40 | 80.00 | 0.00 | - | 2 | 62 | 35.55% |
| MSFT220617C00185000 | 2021-04-12 2:18PM EDT | 2022-06-17 | 77.65 | 76.60 | 79.85 | 0.00 | - | 1 | 88 | 31.31% |
| MSFT220916C00185000 | 2021-04-12 11:01AM EDT | 2022-09-16 | 78.80 | 78.15 | 81.40 | 0.00 | - | 16 | 2,527 | 30.81% |
| MSFT230120C00185000 | 2021-04-09 2:35PM EDT | 2023-01-20 | 79.13 | 80.25 | 85.00 | 0.00 | - | 2 | 114 | 32.14% |
| MSFT230317C00185000 | 2021-04-13 1:06PM EDT | 2023-03-17 | 82.55 | 81.00 | 86.00 | +8.30 | +11.18% | 1 | 24 | 31.97% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT210416P00185000 | 2021-04-12 3:05PM EDT | 2021-04-16 | 0.01 | 0.00 | 0.01 | 0.00 | - | 117 | 3,678 | 100.00% |
| MSFT210423P00185000 | 2021-04-12 10:20AM EDT | 2021-04-23 | 0.03 | 0.00 | 0.03 | 0.00 | - | 1 | 64 | 67.19% |
| MSFT210430P00185000 | 2021-04-13 12:46PM EDT | 2021-04-30 | 0.07 | 0.03 | 0.08 | -0.04 | -36.36% | 7 | 454 | 59.77% |
| MSFT210507P00185000 | 2021-04-05 10:16AM EDT | 2021-05-07 | 0.26 | 0.00 | 0.65 | 0.00 | - | 3 | 6 | 64.40% |
| MSFT210514P00185000 | 2021-04-08 9:54AM EDT | 2021-05-14 | 0.28 | 0.10 | 0.48 | 0.00 | - | 1 | 1 | 55.91% |
| MSFT210521P00185000 | 2021-04-13 3:45PM EDT | 2021-05-21 | 0.30 | 0.26 | 0.34 | -0.04 | -11.76% | 72 | 1,644 | 50.93% |
| MSFT210528P00185000 | 2021-04-12 1:57PM EDT | 2021-05-28 | 0.52 | 0.00 | 0.00 | 0.00 | - | - | - | 25.00% |
| MSFT210618P00185000 | 2021-04-13 2:33PM EDT | 2021-06-18 | 0.56 | 0.55 | 0.64 | -0.06 | -9.68% | 72 | 6,843 | 44.19% |
| MSFT210716P00185000 | 2021-04-13 3:12PM EDT | 2021-07-16 | 0.81 | 0.72 | 0.88 | -0.10 | -10.99% | 13 | 862 | 39.45% |
| MSFT210820P00185000 | 2021-04-13 10:49AM EDT | 2021-08-20 | 1.38 | 1.19 | 1.37 | -0.12 | -8.00% | 11 | 901 | 37.05% |
| MSFT210917P00185000 | 2021-04-13 2:26PM EDT | 2021-09-17 | 1.70 | 1.52 | 1.71 | -0.10 | -5.56% | 11 | 2,474 | 35.38% |
| MSFT211015P00185000 | 2021-04-13 12:17PM EDT | 2021-10-15 | 2.10 | 1.93 | 2.10 | -0.23 | -9.87% | 2 | 260 | 34.29% |
| MSFT220121P00185000 | 2021-04-13 2:21PM EDT | 2022-01-21 | 3.90 | 3.75 | 4.00 | -0.28 | -6.70% | 12 | 7,740 | 33.18% |
| MSFT220318P00185000 | 2021-04-09 3:37PM EDT | 2022-03-18 | 5.30 | 4.80 | 5.10 | 0.00 | - | 2 | 327 | 32.74% |
| MSFT220617P00185000 | 2021-04-08 3:36PM EDT | 2022-06-17 | 6.95 | 6.10 | 6.70 | 0.00 | - | 11 | 367 | 31.93% |
| MSFT220916P00185000 | 2021-04-05 1:55PM EDT | 2022-09-16 | 8.80 | 7.65 | 8.55 | 0.00 | - | 4 | 278 | 31.78% |
| MSFT230120P00185000 | 2021-04-12 1:00PM EDT | 2023-01-20 | 10.52 | 10.20 | 10.85 | 0.00 | - | 4 | 1,479 | 31.39% |
| MSFT230317P00185000 | 2021-03-19 3:13PM EDT | 2023-03-17 | 15.73 | 10.15 | 13.90 | 0.00 | - | 10 | 123 | 33.56% |
| MSFT230616P00185000 | 2021-04-06 3:38PM EDT | 2023-06-16 | 13.35 | 12.80 | 14.00 | 0.00 | - | 2 | 15 | 31.68% |
