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:200.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT210416C00200000 | 2021-04-09 3:15PM EDT | 2021-04-16 | 54.20 | 54.70 | 56.50 | +1.74 | +3.32% | 37 | 987 | 125.78% |
| MSFT210423C00200000 | 2021-04-09 2:48PM EDT | 2021-04-23 | 54.35 | 55.10 | 56.80 | +4.18 | +8.33% | 2 | 27 | 59.96% |
| MSFT210430C00200000 | 2021-04-09 2:25PM EDT | 2021-04-30 | 54.78 | 55.45 | 56.85 | +1.33 | +2.49% | 10 | 352 | 56.06% |
| MSFT210507C00200000 | 2021-04-09 11:01AM EDT | 2021-05-07 | 54.60 | 55.60 | 56.95 | +21.16 | +63.28% | 1 | 1 | 50.88% |
| MSFT210521C00200000 | 2021-04-09 3:42PM EDT | 2021-05-21 | 55.70 | 55.75 | 56.80 | +1.95 | +3.63% | 47 | 417 | 48.12% |
| MSFT210528C00200000 | 2021-04-09 1:51PM EDT | 2021-05-28 | 55.05 | 54.10 | 58.30 | +55.05 | - | 3 | - | 56.24% |
| MSFT210618C00200000 | 2021-04-09 3:38PM EDT | 2021-06-18 | 56.45 | 56.05 | 57.30 | +2.45 | +4.54% | 104 | 3,747 | 40.70% |
| MSFT210716C00200000 | 2021-04-09 3:29PM EDT | 2021-07-16 | 56.25 | 56.45 | 58.90 | +1.75 | +3.21% | 1 | 646 | 41.96% |
| MSFT210820C00200000 | 2021-04-05 2:46PM EDT | 2021-08-20 | 51.86 | 57.30 | 58.60 | 0.00 | - | 21 | 34 | 34.82% |
| MSFT210917C00200000 | 2021-04-09 2:17PM EDT | 2021-09-17 | 57.25 | 57.85 | 58.85 | +1.45 | +2.60% | 17 | 4,193 | 32.43% |
| MSFT211015C00200000 | 2021-04-09 2:03PM EDT | 2021-10-15 | 58.05 | 58.50 | 59.65 | +5.72 | +10.93% | 30 | 63 | 32.21% |
| MSFT220121C00200000 | 2021-04-09 3:54PM EDT | 2022-01-21 | 61.20 | 61.00 | 61.90 | +1.88 | +3.17% | 447 | 13,909 | 30.70% |
| MSFT220318C00200000 | 2021-04-09 3:26PM EDT | 2022-03-18 | 62.00 | 62.20 | 63.45 | +1.60 | +2.65% | 2 | 1,467 | 30.67% |
| MSFT220617C00200000 | 2021-04-09 3:03PM EDT | 2022-06-17 | 63.30 | 63.55 | 65.50 | +0.65 | +1.04% | 60 | 1,563 | 30.14% |
| MSFT220916C00200000 | 2021-04-09 3:38PM EDT | 2022-09-16 | 66.20 | 66.00 | 67.50 | +1.81 | +2.81% | 23 | 2,064 | 29.82% |
| MSFT230120C00200000 | 2021-04-09 3:54PM EDT | 2023-01-20 | 69.00 | 68.50 | 70.00 | +1.83 | +2.72% | 22 | 1,291 | 29.39% |
| MSFT230317C00200000 | 2021-04-09 3:32PM EDT | 2023-03-17 | 69.80 | 67.90 | 70.80 | +2.05 | +3.03% | 4 | 394 | 28.99% |
| MSFT230616C00200000 | 2021-04-09 2:28PM EDT | 2023-06-16 | 72.00 | 71.30 | 74.45 | +2.40 | +3.45% | 21 | 159 | 30.59% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT210416P00200000 | 2021-04-09 3:48PM EDT | 2021-04-16 | 0.03 | 0.01 | 0.03 | 0.00 | - | 31 | 8,631 | 77.34% |
| MSFT210423P00200000 | 2021-04-09 3:49PM EDT | 2021-04-23 | 0.06 | 0.05 | 0.08 | -0.03 | -33.33% | 227 | 679 | 56.84% |
| MSFT210430P00200000 | 2021-04-09 3:59PM EDT | 2021-04-30 | 0.20 | 0.20 | 0.25 | -0.07 | -25.93% | 55 | 797 | 53.56% |
| MSFT210507P00200000 | 2021-04-09 12:14PM EDT | 2021-05-07 | 0.34 | 0.07 | 0.36 | -0.03 | -8.11% | 2 | 89 | 49.46% |
| MSFT210514P00200000 | 2021-04-09 3:49PM EDT | 2021-05-14 | 0.46 | 0.15 | 0.69 | -0.06 | -11.54% | 2 | 16 | 49.56% |
| MSFT210521P00200000 | 2021-04-09 3:21PM EDT | 2021-05-21 | 0.55 | 0.50 | 0.57 | -0.05 | -8.33% | 238 | 2,476 | 43.36% |
| MSFT210528P00200000 | 2021-04-09 2:23PM EDT | 2021-05-28 | 0.86 | 0.00 | 1.25 | +0.86 | - | 28 | - | 47.27% |
| MSFT210618P00200000 | 2021-04-09 3:51PM EDT | 2021-06-18 | 0.93 | 0.90 | 1.00 | -0.07 | -7.00% | 417 | 13,893 | 37.34% |
| MSFT210716P00200000 | 2021-04-09 3:48PM EDT | 2021-07-16 | 1.41 | 1.28 | 1.41 | -0.09 | -6.00% | 50 | 2,569 | 34.05% |
| MSFT210820P00200000 | 2021-04-09 3:49PM EDT | 2021-08-20 | 2.27 | 2.16 | 2.33 | -0.15 | -6.20% | 9 | 1,407 | 33.23% |
| MSFT210917P00200000 | 2021-04-09 3:56PM EDT | 2021-09-17 | 2.86 | 2.83 | 2.91 | -0.09 | -3.05% | 117 | 7,237 | 32.17% |
| MSFT211015P00200000 | 2021-04-09 9:45AM EDT | 2021-10-15 | 3.60 | 3.35 | 3.60 | -0.05 | -1.37% | 15 | 2,673 | 31.68% |
| MSFT220121P00200000 | 2021-04-09 3:56PM EDT | 2022-01-21 | 6.10 | 6.00 | 6.20 | -0.25 | -3.94% | 283 | 10,744 | 31.01% |
| MSFT220318P00200000 | 2021-04-07 3:31PM EDT | 2022-03-18 | 8.37 | 7.40 | 7.80 | 0.00 | - | 2 | 1,607 | 31.03% |
| MSFT220617P00200000 | 2021-04-09 10:01AM EDT | 2022-06-17 | 9.68 | 8.70 | 9.80 | -0.17 | -1.73% | 77 | 3,434 | 30.37% |
| MSFT220916P00200000 | 2021-04-09 3:10PM EDT | 2022-09-16 | 11.92 | 11.35 | 12.00 | -0.08 | -0.67% | 100 | 1,959 | 30.27% |
| MSFT230120P00200000 | 2021-04-09 2:14PM EDT | 2023-01-20 | 14.54 | 13.90 | 14.80 | -0.21 | -1.42% | 63 | 3,053 | 30.10% |
| MSFT230317P00200000 | 2021-04-09 3:10PM EDT | 2023-03-17 | 15.94 | 15.40 | 16.95 | -0.41 | -2.51% | 100 | 597 | 30.97% |
| MSFT230616P00200000 | 2021-04-09 3:11PM EDT | 2023-06-16 | 17.96 | 16.95 | 18.90 | +0.11 | +0.62% | 107 | 185 | 30.89% |
