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
258.20 -0.29 (-0.00%)
收市後： 6:41PM EDT
拍板:230.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT210416C00230000 | 2021-04-13 3:57PM EDT | 2021-04-16 | 28.50 | 28.05 | 28.75 | +1.92 | +7.22% | 212 | 10,775 | 63.57% |
| MSFT210423C00230000 | 2021-04-13 3:08PM EDT | 2021-04-23 | 28.26 | 27.70 | 29.25 | +1.63 | +6.12% | 70 | 713 | 48.27% |
| MSFT210430C00230000 | 2021-04-13 3:35PM EDT | 2021-04-30 | 28.95 | 28.80 | 29.40 | +0.58 | +2.04% | 62 | 420 | 39.48% |
| MSFT210507C00230000 | 2021-04-13 2:22PM EDT | 2021-05-07 | 28.80 | 27.25 | 30.90 | +1.25 | +4.54% | 4 | 117 | 44.87% |
| MSFT210514C00230000 | 2021-04-13 9:59AM EDT | 2021-05-14 | 30.03 | 27.50 | 31.15 | +5.04 | +20.17% | 1 | 52 | 41.07% |
| MSFT210521C00230000 | 2021-04-13 3:45PM EDT | 2021-05-21 | 29.60 | 29.35 | 30.00 | +2.09 | +7.60% | 143 | 2,725 | 30.90% |
| MSFT210528C00230000 | 2021-04-12 2:02PM EDT | 2021-05-28 | 28.85 | 0.00 | 0.00 | 0.00 | - | - | - | 0.00% |
| MSFT210618C00230000 | 2021-04-13 3:52PM EDT | 2021-06-18 | 30.53 | 30.25 | 30.90 | +2.03 | +7.12% | 930 | 21,604 | 27.41% |
| MSFT210716C00230000 | 2021-04-13 3:39PM EDT | 2021-07-16 | 31.83 | 31.30 | 32.20 | +1.33 | +4.36% | 117 | 8,461 | 27.01% |
| MSFT210820C00230000 | 2021-04-13 2:51PM EDT | 2021-08-20 | 33.48 | 33.30 | 34.15 | +2.23 | +7.14% | 12 | 399 | 27.63% |
| MSFT210917C00230000 | 2021-04-13 3:57PM EDT | 2021-09-17 | 35.00 | 34.35 | 35.00 | +1.60 | +4.79% | 66 | 5,672 | 26.75% |
| MSFT211015C00230000 | 2021-04-13 2:12PM EDT | 2021-10-15 | 36.29 | 35.45 | 36.55 | +1.89 | +5.49% | 14 | 515 | 27.38% |
| MSFT220121C00230000 | 2021-04-13 3:54PM EDT | 2022-01-21 | 40.25 | 39.90 | 40.60 | +1.25 | +3.21% | 22 | 6,041 | 27.63% |
| MSFT220318C00230000 | 2021-04-13 3:57PM EDT | 2022-03-18 | 42.50 | 40.95 | 43.00 | +0.95 | +2.29% | 23 | 9,362 | 28.11% |
| MSFT220617C00230000 | 2021-04-13 3:56PM EDT | 2022-06-17 | 45.27 | 44.15 | 45.50 | +1.47 | +3.36% | 22 | 3,426 | 27.56% |
| MSFT220916C00230000 | 2021-04-13 3:43PM EDT | 2022-09-16 | 47.90 | 46.55 | 49.00 | +1.20 | +2.57% | 8 | 949 | 28.30% |
| MSFT230120C00230000 | 2021-04-12 10:48AM EDT | 2023-01-20 | 52.30 | 49.65 | 54.00 | +2.80 | +5.66% | 9 | 2,600 | 29.53% |
| MSFT230317C00230000 | 2021-04-13 3:15PM EDT | 2023-03-17 | 52.78 | 50.60 | 55.00 | +0.83 | +1.60% | 7 | 525 | 29.12% |
| MSFT230616C00230000 | 2021-04-13 11:21AM EDT | 2023-06-16 | 55.46 | 53.00 | 55.80 | +1.06 | +1.95% | 11 | 375 | 27.99% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT210416P00230000 | 2021-04-13 3:58PM EDT | 2021-04-16 | 0.03 | 0.02 | 0.04 | -0.02 | -40.00% | 244 | 17,117 | 47.66% |
| MSFT210423P00230000 | 2021-04-13 3:56PM EDT | 2021-04-23 | 0.13 | 0.10 | 0.15 | -0.06 | -31.58% | 85 | 816 | 34.86% |
| MSFT210430P00230000 | 2021-04-13 3:27PM EDT | 2021-04-30 | 0.63 | 0.49 | 0.59 | -0.08 | -11.27% | 84 | 1,480 | 35.55% |
| MSFT210507P00230000 | 2021-04-13 3:57PM EDT | 2021-05-07 | 0.76 | 0.74 | 0.99 | -0.23 | -23.23% | 70 | 873 | 34.27% |
| MSFT210514P00230000 | 2021-04-13 3:58PM EDT | 2021-05-14 | 1.00 | 0.90 | 1.15 | -0.30 | -23.08% | 171 | 215 | 31.54% |
| MSFT210521P00230000 | 2021-04-13 3:46PM EDT | 2021-05-21 | 1.25 | 1.22 | 1.33 | -0.29 | -18.83% | 322 | 13,373 | 29.77% |
| MSFT210528P00230000 | 2021-04-13 11:54AM EDT | 2021-05-28 | 1.65 | 1.40 | 1.70 | -0.26 | -13.61% | 22 | 32 | 29.51% |
| MSFT210618P00230000 | 2021-04-13 3:51PM EDT | 2021-06-18 | 2.36 | 2.22 | 2.39 | -0.40 | -14.49% | 817 | 9,034 | 27.34% |
| MSFT210716P00230000 | 2021-04-13 3:31PM EDT | 2021-07-16 | 3.55 | 3.40 | 3.75 | -0.50 | -12.35% | 395 | 2,321 | 27.14% |
| MSFT210820P00230000 | 2021-04-13 3:38PM EDT | 2021-08-20 | 5.47 | 5.40 | 5.65 | -0.54 | -8.99% | 140 | 1,434 | 27.63% |
| MSFT210917P00230000 | 2021-04-13 3:03PM EDT | 2021-09-17 | 6.69 | 6.50 | 6.85 | -0.71 | -9.59% | 1,669 | 3,611 | 27.43% |
| MSFT211015P00230000 | 2021-04-13 1:56PM EDT | 2021-10-15 | 7.75 | 7.65 | 8.05 | -0.70 | -8.28% | 19 | 1,113 | 27.38% |
| MSFT220121P00230000 | 2021-04-13 3:58PM EDT | 2022-01-21 | 12.16 | 11.80 | 12.50 | -0.64 | -5.00% | 28 | 5,219 | 28.17% |
| MSFT220318P00230000 | 2021-04-09 3:58PM EDT | 2022-03-18 | 15.25 | 13.40 | 15.10 | 0.00 | - | 3 | 784 | 28.83% |
| MSFT220617P00230000 | 2021-04-13 12:22PM EDT | 2022-06-17 | 17.65 | 16.90 | 17.75 | -0.72 | -3.92% | 5 | 3,947 | 28.35% |
| MSFT220916P00230000 | 2021-04-13 12:23PM EDT | 2022-09-16 | 20.55 | 19.55 | 21.60 | -0.85 | -3.97% | 2 | 428 | 29.34% |
| MSFT230120P00230000 | 2021-04-13 10:38AM EDT | 2023-01-20 | 24.13 | 23.15 | 25.35 | -0.40 | -1.63% | 6 | 365 | 29.43% |
| MSFT230317P00230000 | 2021-04-13 12:25PM EDT | 2023-03-17 | 25.81 | 24.35 | 27.75 | -0.64 | -2.42% | 1 | 103 | 30.13% |
| MSFT230616P00230000 | 2021-04-12 10:21AM EDT | 2023-06-16 | 28.65 | 25.50 | 30.20 | 0.00 | - | 13 | 39 | 30.17% |
