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:205.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT210416C00205000 | 2021-04-09 3:02PM EDT | 2021-04-16 | 49.35 | 49.65 | 51.50 | +0.90 | +1.86% | 10 | 1,306 | 115.33% |
| MSFT210423C00205000 | 2021-04-05 12:40PM EDT | 2021-04-23 | 44.39 | 50.15 | 51.55 | 0.00 | - | 12 | 8 | 75.59% |
| MSFT210430C00205000 | 2021-04-09 1:05PM EDT | 2021-04-30 | 49.83 | 50.50 | 51.90 | +16.83 | +51.00% | 1 | 23 | 52.64% |
| MSFT210507C00205000 | 2021-03-31 3:50PM EDT | 2021-05-07 | 33.42 | 49.90 | 52.05 | 0.00 | - | 2 | 3 | 57.86% |
| MSFT210514C00205000 | 2021-04-08 3:18PM EDT | 2021-05-14 | 49.02 | 50.85 | 52.15 | +49.02 | - | 1 | 1 | 52.37% |
| MSFT210521C00205000 | 2021-04-08 12:40PM EDT | 2021-05-21 | 48.30 | 50.80 | 52.15 | 0.00 | - | 7 | 275 | 47.56% |
| MSFT210618C00205000 | 2021-04-09 11:46AM EDT | 2021-06-18 | 50.30 | 51.20 | 52.50 | +0.79 | +1.60% | 5 | 1,566 | 38.73% |
| MSFT210716C00205000 | 2021-04-09 3:41PM EDT | 2021-07-16 | 51.80 | 51.80 | 54.05 | +1.86 | +3.72% | 14 | 819 | 39.44% |
| MSFT210820C00205000 | 2021-04-07 10:39AM EDT | 2021-08-20 | 47.66 | 52.70 | 53.95 | 0.00 | - | 5 | 10 | 33.42% |
| MSFT210917C00205000 | 2021-04-09 2:43PM EDT | 2021-09-17 | 52.40 | 53.35 | 54.20 | +0.80 | +1.55% | 12 | 460 | 31.09% |
| MSFT211015C00205000 | 2021-04-06 9:30AM EDT | 2021-10-15 | 47.85 | 54.20 | 54.90 | 0.00 | - | 1 | 420 | 30.52% |
| MSFT220121C00205000 | 2021-04-09 3:50PM EDT | 2022-01-21 | 56.95 | 57.00 | 58.00 | +1.95 | +3.55% | 255 | 1,977 | 30.57% |
| MSFT220318C00205000 | 2021-04-09 1:50PM EDT | 2022-03-18 | 57.80 | 58.20 | 59.95 | +3.47 | +6.39% | 2 | 29 | 30.97% |
| MSFT220617C00205000 | 2021-04-09 2:59PM EDT | 2022-06-17 | 59.75 | 60.20 | 61.60 | +1.08 | +1.84% | 2 | 31 | 29.68% |
| MSFT220916C00205000 | 2021-04-08 2:10PM EDT | 2022-09-16 | 60.72 | 62.40 | 65.50 | 0.00 | - | 10 | 33 | 31.40% |
| MSFT230120C00205000 | 2021-04-09 3:30PM EDT | 2023-01-20 | 65.15 | 65.00 | 68.00 | +12.28 | +23.23% | 1 | 473 | 30.64% |
| MSFT230317C00205000 | 2021-04-01 10:00AM EDT | 2023-03-17 | 56.10 | 64.60 | 69.15 | 0.00 | - | 10 | 21 | 30.46% |
| MSFT230616C00205000 | 2021-04-06 12:02PM EDT | 2023-06-16 | 63.48 | 66.80 | 71.40 | 0.00 | - | 2 | 161 | 30.61% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT210416P00205000 | 2021-04-09 3:39PM EDT | 2021-04-16 | 0.01 | 0.01 | 0.03 | -0.01 | -50.00% | 237 | 6,099 | 70.31% |
| MSFT210423P00205000 | 2021-04-09 3:33PM EDT | 2021-04-23 | 0.08 | 0.04 | 0.11 | -0.03 | -27.27% | 9 | 230 | 52.64% |
| MSFT210430P00205000 | 2021-04-09 3:50PM EDT | 2021-04-30 | 0.26 | 0.25 | 0.28 | -0.09 | -25.71% | 24 | 984 | 50.20% |
| MSFT210507P00205000 | 2021-04-09 11:51AM EDT | 2021-05-07 | 0.38 | 0.00 | 0.42 | -0.02 | -5.00% | 4 | 1,297 | 46.48% |
| MSFT210514P00205000 | 2021-04-09 2:10PM EDT | 2021-05-14 | 0.50 | 0.21 | 0.76 | -0.10 | -16.67% | 3 | 64 | 46.36% |
| MSFT210521P00205000 | 2021-04-09 3:45PM EDT | 2021-05-21 | 0.63 | 0.58 | 0.64 | -0.06 | -8.70% | 339 | 3,343 | 40.65% |
| MSFT210528P00205000 | 2021-04-09 2:43PM EDT | 2021-05-28 | 0.75 | 0.53 | 2.75 | +0.75 | - | 8 | - | 53.81% |
| MSFT210618P00205000 | 2021-04-09 3:24PM EDT | 2021-06-18 | 1.08 | 1.01 | 1.25 | -0.12 | -10.00% | 319 | 6,711 | 36.15% |
| MSFT210716P00205000 | 2021-04-09 12:47PM EDT | 2021-07-16 | 1.71 | 1.52 | 1.67 | -0.04 | -2.29% | 3 | 851 | 32.72% |
| MSFT210820P00205000 | 2021-04-09 2:33PM EDT | 2021-08-20 | 2.73 | 2.55 | 2.72 | -0.04 | -1.44% | 2 | 1,047 | 32.12% |
| MSFT210917P00205000 | 2021-04-09 3:37PM EDT | 2021-09-17 | 3.35 | 3.20 | 3.40 | -0.10 | -2.90% | 35 | 4,688 | 31.26% |
| MSFT211015P00205000 | 2021-04-07 3:53PM EDT | 2021-10-15 | 4.64 | 3.90 | 4.15 | 0.00 | - | 7 | 1,306 | 30.81% |
| MSFT220121P00205000 | 2021-04-09 3:25PM EDT | 2022-01-21 | 7.05 | 6.85 | 7.10 | -0.15 | -2.08% | 51 | 8,100 | 30.52% |
| MSFT220318P00205000 | 2021-04-09 9:57AM EDT | 2022-03-18 | 8.70 | 8.35 | 8.85 | -0.15 | -1.69% | 20 | 3,188 | 30.62% |
| MSFT220617P00205000 | 2021-04-08 3:44PM EDT | 2022-06-17 | 11.05 | 9.85 | 10.95 | 0.00 | - | 57 | 737 | 29.97% |
| MSFT220916P00205000 | 2021-04-07 11:59AM EDT | 2022-09-16 | 13.68 | 12.55 | 13.35 | 0.00 | - | 1 | 371 | 29.98% |
| MSFT230120P00205000 | 2021-04-09 10:48AM EDT | 2023-01-20 | 16.15 | 15.25 | 16.25 | 0.00 | - | 42 | 985 | 29.80% |
| MSFT230317P00205000 | 2021-04-06 10:39AM EDT | 2023-03-17 | 18.03 | 15.85 | 19.45 | 0.00 | - | 2 | 291 | 31.56% |
| MSFT230616P00205000 | 2021-04-08 2:36PM EDT | 2023-06-16 | 19.50 | 17.90 | 21.40 | 0.00 | - | 16 | 77 | 31.37% |
