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:210.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT210416C00210000 | 2021-04-09 3:59PM EDT | 2021-04-16 | 46.00 | 44.80 | 46.20 | +2.98 | +6.93% | 100 | 3,434 | 93.16% |
| MSFT210423C00210000 | 2021-04-09 12:41PM EDT | 2021-04-23 | 44.57 | 45.15 | 46.80 | +1.70 | +3.97% | 10 | 478 | 50.98% |
| MSFT210430C00210000 | 2021-04-08 3:16PM EDT | 2021-04-30 | 43.79 | 45.65 | 46.75 | 0.00 | - | 2 | 47 | 57.79% |
| MSFT210507C00210000 | 2021-03-31 10:00AM EDT | 2021-05-07 | 26.00 | 45.80 | 47.10 | 0.00 | - | - | 5 | 53.41% |
| MSFT210514C00210000 | 2021-04-08 1:36PM EDT | 2021-05-14 | 43.58 | 45.90 | 48.35 | 0.00 | - | 10 | 10 | 57.34% |
| MSFT210521C00210000 | 2021-04-09 3:09PM EDT | 2021-05-21 | 45.00 | 46.00 | 46.95 | +0.70 | +1.58% | 165 | 438 | 41.72% |
| MSFT210618C00210000 | 2021-04-09 3:53PM EDT | 2021-06-18 | 46.27 | 46.40 | 47.30 | +1.86 | +4.19% | 90 | 8,146 | 34.28% |
| MSFT210716C00210000 | 2021-04-09 2:10PM EDT | 2021-07-16 | 46.50 | 47.00 | 49.40 | +1.50 | +3.33% | 7 | 884 | 37.60% |
| MSFT210820C00210000 | 2021-04-07 10:56AM EDT | 2021-08-20 | 44.08 | 48.30 | 49.30 | 0.00 | - | 2 | 81 | 31.87% |
| MSFT210917C00210000 | 2021-04-09 10:18AM EDT | 2021-09-17 | 48.39 | 48.90 | 49.75 | +2.04 | +4.40% | 3 | 2,016 | 30.16% |
| MSFT211015C00210000 | 2021-04-08 10:17AM EDT | 2021-10-15 | 48.10 | 49.75 | 50.80 | 0.00 | - | 36 | 184 | 30.32% |
| MSFT220121C00210000 | 2021-04-09 2:36PM EDT | 2022-01-21 | 52.11 | 52.85 | 53.70 | +1.13 | +2.22% | 387 | 11,297 | 29.59% |
| MSFT220318C00210000 | 2021-04-08 12:58PM EDT | 2022-03-18 | 52.00 | 54.40 | 56.15 | 0.00 | - | 4 | 421 | 30.61% |
| MSFT220617C00210000 | 2021-04-09 3:12PM EDT | 2022-06-17 | 55.75 | 55.70 | 57.85 | +0.78 | +1.42% | 4 | 1,832 | 29.29% |
| MSFT220916C00210000 | 2021-04-09 3:59PM EDT | 2022-09-16 | 59.50 | 58.75 | 60.10 | +2.36 | +4.13% | 24 | 1,160 | 29.08% |
| MSFT230120C00210000 | 2021-04-09 3:38PM EDT | 2023-01-20 | 62.10 | 61.55 | 64.50 | +2.00 | +3.33% | 2 | 1,547 | 30.27% |
| MSFT230317C00210000 | 2021-04-09 1:30PM EDT | 2023-03-17 | 62.75 | 61.60 | 64.85 | +1.70 | +2.78% | 23 | 91 | 29.36% |
| MSFT230616C00210000 | 2021-04-06 12:42PM EDT | 2023-06-16 | 61.00 | 64.00 | 68.00 | 0.00 | - | 2 | 45 | 30.25% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT210416P00210000 | 2021-04-09 3:39PM EDT | 2021-04-16 | 0.03 | 0.02 | 0.04 | -0.02 | -40.00% | 379 | 13,750 | 66.02% |
| MSFT210423P00210000 | 2021-04-09 3:33PM EDT | 2021-04-23 | 0.08 | 0.05 | 0.12 | -0.05 | -38.46% | 1,058 | 890 | 50.68% |
| MSFT210430P00210000 | 2021-04-09 3:55PM EDT | 2021-04-30 | 0.36 | 0.32 | 0.36 | -0.03 | -7.69% | 70 | 568 | 48.05% |
| MSFT210507P00210000 | 2021-04-09 12:56PM EDT | 2021-05-07 | 0.45 | 0.40 | 0.50 | -0.06 | -11.76% | 8 | 703 | 43.65% |
| MSFT210514P00210000 | 2021-04-09 10:59AM EDT | 2021-05-14 | 0.61 | 0.04 | 0.86 | 0.00 | - | 3 | 3 | 43.41% |
| MSFT210521P00210000 | 2021-04-09 3:59PM EDT | 2021-05-21 | 0.71 | 0.65 | 0.75 | -0.09 | -11.25% | 459 | 3,697 | 38.26% |
| MSFT210528P00210000 | 2021-04-09 10:00AM EDT | 2021-05-28 | 0.81 | 0.59 | 1.26 | +0.81 | - | 1 | - | 39.82% |
| MSFT210618P00210000 | 2021-04-09 3:55PM EDT | 2021-06-18 | 1.26 | 1.21 | 1.40 | -0.16 | -11.27% | 231 | 9,539 | 34.00% |
| MSFT210716P00210000 | 2021-04-09 2:55PM EDT | 2021-07-16 | 2.02 | 1.81 | 2.05 | -0.07 | -3.35% | 25 | 1,969 | 31.71% |
| MSFT210820P00210000 | 2021-04-09 1:53PM EDT | 2021-08-20 | 3.20 | 3.05 | 3.20 | -0.07 | -2.14% | 12 | 999 | 31.12% |
| MSFT210917P00210000 | 2021-04-09 3:35PM EDT | 2021-09-17 | 3.95 | 3.75 | 4.00 | -0.15 | -3.66% | 129 | 9,223 | 30.46% |
| MSFT211015P00210000 | 2021-04-09 3:48PM EDT | 2021-10-15 | 4.75 | 4.55 | 4.80 | -0.20 | -4.04% | 7 | 821 | 30.00% |
| MSFT220121P00210000 | 2021-04-09 3:39PM EDT | 2022-01-21 | 7.98 | 7.80 | 8.05 | -0.32 | -3.86% | 787 | 12,126 | 29.94% |
| MSFT220318P00210000 | 2021-04-08 12:19PM EDT | 2022-03-18 | 10.00 | 9.45 | 10.45 | 0.00 | - | 2 | 4,658 | 30.85% |
| MSFT220617P00210000 | 2021-04-09 10:26AM EDT | 2022-06-17 | 12.15 | 11.10 | 12.25 | -0.72 | -5.59% | 25 | 2,348 | 29.63% |
| MSFT220916P00210000 | 2021-04-09 3:47PM EDT | 2022-09-16 | 14.50 | 13.95 | 14.75 | -0.20 | -1.36% | 2 | 1,503 | 29.65% |
| MSFT230120P00210000 | 2021-04-09 10:48AM EDT | 2023-01-20 | 17.75 | 16.85 | 17.75 | +0.20 | +1.14% | 40 | 2,781 | 29.47% |
| MSFT230317P00210000 | 2021-04-08 12:42PM EDT | 2023-03-17 | 18.80 | 17.95 | 20.25 | 0.00 | - | 10 | 450 | 30.51% |
| MSFT230616P00210000 | 2021-04-09 2:23PM EDT | 2023-06-16 | 21.00 | 20.25 | 22.90 | -0.65 | -3.00% | 10 | 258 | 30.91% |
