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:225.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT210416C00225000 | 2021-04-09 3:59PM EDT | 2021-04-16 | 31.00 | 30.20 | 31.15 | +2.85 | +10.12% | 59 | 3,063 | 63.38% |
| MSFT210423C00225000 | 2021-04-09 12:25PM EDT | 2021-04-23 | 29.94 | 30.30 | 31.85 | +1.49 | +5.24% | 50 | 120 | 53.42% |
| MSFT210430C00225000 | 2021-04-09 1:48PM EDT | 2021-04-30 | 30.46 | 31.10 | 31.80 | +1.31 | +4.49% | 6 | 220 | 41.90% |
| MSFT210507C00225000 | 2021-04-09 9:30AM EDT | 2021-05-07 | 29.00 | 31.15 | 33.70 | 0.00 | - | 2 | 173 | 49.94% |
| MSFT210514C00225000 | 2021-04-09 12:10PM EDT | 2021-05-14 | 30.88 | 31.35 | 33.95 | +4.21 | +15.79% | 1 | 51 | 45.69% |
| MSFT210521C00225000 | 2021-04-09 3:57PM EDT | 2021-05-21 | 31.82 | 31.75 | 32.45 | +2.20 | +7.43% | 151 | 1,396 | 33.35% |
| MSFT210528C00225000 | 2021-04-08 10:31AM EDT | 2021-05-28 | 29.90 | 31.80 | 33.85 | 0.00 | - | 3 | 3 | 37.83% |
| MSFT210618C00225000 | 2021-04-09 3:59PM EDT | 2021-06-18 | 32.83 | 32.45 | 33.25 | +2.38 | +7.82% | 314 | 7,791 | 29.09% |
| MSFT210716C00225000 | 2021-04-09 3:55PM EDT | 2021-07-16 | 33.93 | 33.60 | 34.45 | +2.03 | +6.36% | 14 | 880 | 28.33% |
| MSFT210820C00225000 | 2021-04-09 1:46PM EDT | 2021-08-20 | 35.04 | 35.45 | 36.35 | +1.13 | +3.33% | 7 | 97 | 28.86% |
| MSFT210917C00225000 | 2021-04-09 3:45PM EDT | 2021-09-17 | 36.35 | 36.50 | 37.15 | +1.68 | +4.85% | 3 | 1,865 | 27.84% |
| MSFT211015C00225000 | 2021-04-09 3:37PM EDT | 2021-10-15 | 37.62 | 37.70 | 38.50 | +2.07 | +5.82% | 5 | 139 | 28.14% |
| MSFT220121C00225000 | 2021-04-09 3:43PM EDT | 2022-01-21 | 41.60 | 41.60 | 42.50 | +1.60 | +4.00% | 19 | 2,815 | 28.40% |
| MSFT220318C00225000 | 2021-04-09 3:42PM EDT | 2022-03-18 | 43.50 | 43.50 | 44.45 | +5.92 | +15.75% | 3 | 769 | 28.35% |
| MSFT220617C00225000 | 2021-04-09 1:37PM EDT | 2022-06-17 | 45.85 | 45.65 | 47.30 | +1.23 | +2.76% | 4 | 334 | 28.24% |
| MSFT220916C00225000 | 2021-04-09 12:03PM EDT | 2022-09-16 | 48.40 | 48.75 | 50.15 | +3.90 | +8.76% | 10 | 150 | 28.39% |
| MSFT230120C00225000 | 2021-04-09 12:07PM EDT | 2023-01-20 | 52.00 | 51.95 | 55.00 | +1.29 | +2.54% | 7 | 2,461 | 29.59% |
| MSFT230317C00225000 | 2021-04-09 3:50PM EDT | 2023-03-17 | 53.85 | 52.25 | 56.45 | +1.85 | +3.56% | 3 | 291 | 29.56% |
| MSFT230616C00225000 | 2021-04-08 12:23PM EDT | 2023-06-16 | 54.20 | 54.85 | 58.60 | 0.00 | - | 26 | 277 | 29.45% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT210416P00225000 | 2021-04-09 3:56PM EDT | 2021-04-16 | 0.06 | 0.05 | 0.06 | -0.06 | -50.00% | 562 | 10,805 | 49.02% |
| MSFT210423P00225000 | 2021-04-09 1:55PM EDT | 2021-04-23 | 0.18 | 0.13 | 0.20 | -0.07 | -28.00% | 53 | 1,174 | 37.99% |
| MSFT210430P00225000 | 2021-04-09 3:59PM EDT | 2021-04-30 | 0.60 | 0.55 | 0.67 | -0.11 | -15.49% | 70 | 1,115 | 38.48% |
| MSFT210507P00225000 | 2021-04-09 3:55PM EDT | 2021-05-07 | 0.84 | 0.78 | 0.91 | -0.11 | -11.58% | 129 | 399 | 35.44% |
| MSFT210514P00225000 | 2021-04-09 2:51PM EDT | 2021-05-14 | 1.10 | 0.81 | 1.47 | -0.13 | -10.57% | 6 | 190 | 35.83% |
| MSFT210521P00225000 | 2021-04-09 3:59PM EDT | 2021-05-21 | 1.26 | 1.20 | 1.33 | -0.26 | -17.11% | 1,061 | 12,051 | 31.62% |
| MSFT210528P00225000 | 2021-04-09 3:56PM EDT | 2021-05-28 | 1.51 | 1.27 | 2.15 | -0.29 | -16.11% | 14 | 10 | 33.75% |
| MSFT210618P00225000 | 2021-04-09 3:50PM EDT | 2021-06-18 | 2.40 | 2.28 | 2.38 | -0.24 | -9.09% | 149 | 8,605 | 29.02% |
| MSFT210716P00225000 | 2021-04-09 3:33PM EDT | 2021-07-16 | 3.50 | 3.35 | 3.60 | -0.25 | -6.67% | 107 | 2,168 | 28.35% |
| MSFT210820P00225000 | 2021-04-09 3:50PM EDT | 2021-08-20 | 5.35 | 5.15 | 5.35 | -0.50 | -8.55% | 42 | 1,779 | 28.53% |
| MSFT210917P00225000 | 2021-04-09 3:53PM EDT | 2021-09-17 | 6.44 | 6.20 | 6.50 | -0.36 | -5.29% | 60 | 3,449 | 28.27% |
| MSFT211015P00225000 | 2021-04-09 1:13PM EDT | 2021-10-15 | 7.69 | 7.30 | 7.60 | -0.31 | -3.87% | 1 | 527 | 28.08% |
| MSFT220121P00225000 | 2021-04-09 3:59PM EDT | 2022-01-21 | 11.45 | 11.35 | 11.75 | -0.60 | -4.98% | 336 | 5,379 | 28.56% |
| MSFT220318P00225000 | 2021-04-09 10:45AM EDT | 2022-03-18 | 13.89 | 13.30 | 13.85 | -0.56 | -3.88% | 5 | 362 | 28.68% |
| MSFT220617P00225000 | 2021-04-09 10:21AM EDT | 2022-06-17 | 16.53 | 15.70 | 16.70 | -1.11 | -6.29% | 1 | 536 | 28.53% |
| MSFT220916P00225000 | 2021-04-09 1:47PM EDT | 2022-09-16 | 19.42 | 18.80 | 19.50 | -0.33 | -1.67% | 2 | 269 | 28.61% |
| MSFT230120P00225000 | 2021-04-09 12:31PM EDT | 2023-01-20 | 23.00 | 21.90 | 23.20 | -1.15 | -4.76% | 37 | 1,430 | 28.83% |
| MSFT230317P00225000 | 2021-04-09 3:26PM EDT | 2023-03-17 | 24.35 | 22.75 | 25.15 | -1.35 | -5.25% | 54 | 107 | 29.24% |
| MSFT230616P00225000 | 2021-03-31 1:14PM EDT | 2023-06-16 | 33.95 | 24.70 | 28.65 | 0.00 | - | 2 | 78 | 30.17% |
