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:235.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT210416C00235000 | 2021-04-09 3:59PM EDT | 2021-04-16 | 20.50 | 20.55 | 21.20 | +2.24 | +12.27% | 224 | 8,951 | 46.83% |
| MSFT210423C00235000 | 2021-04-09 3:59PM EDT | 2021-04-23 | 21.15 | 20.45 | 21.60 | +2.56 | +13.77% | 33 | 773 | 36.33% |
| MSFT210430C00235000 | 2021-04-09 3:54PM EDT | 2021-04-30 | 21.50 | 21.55 | 22.30 | +1.80 | +9.14% | 81 | 716 | 35.07% |
| MSFT210507C00235000 | 2021-04-09 3:51PM EDT | 2021-05-07 | 21.61 | 21.90 | 22.60 | +1.81 | +9.14% | 2 | 313 | 31.93% |
| MSFT210514C00235000 | 2021-04-09 3:39PM EDT | 2021-05-14 | 22.22 | 22.25 | 23.10 | +2.15 | +10.71% | 87 | 20 | 31.02% |
| MSFT210521C00235000 | 2021-04-09 3:58PM EDT | 2021-05-21 | 22.80 | 22.80 | 23.30 | +1.96 | +9.40% | 1,279 | 6,610 | 29.10% |
| MSFT210528C00235000 | 2021-04-09 11:38AM EDT | 2021-05-28 | 21.94 | 22.85 | 23.75 | +1.37 | +6.66% | 4 | 4 | 28.69% |
| MSFT210618C00235000 | 2021-04-09 3:56PM EDT | 2021-06-18 | 24.25 | 24.05 | 24.80 | +2.11 | +9.53% | 209 | 5,498 | 27.21% |
| MSFT210716C00235000 | 2021-04-09 3:57PM EDT | 2021-07-16 | 25.70 | 25.50 | 26.25 | +1.80 | +7.53% | 24 | 1,767 | 26.53% |
| MSFT210820C00235000 | 2021-04-09 3:55PM EDT | 2021-08-20 | 28.00 | 27.75 | 28.55 | +2.30 | +8.95% | 4 | 515 | 27.33% |
| MSFT210917C00235000 | 2021-04-09 3:54PM EDT | 2021-09-17 | 29.25 | 29.20 | 29.75 | +1.77 | +6.44% | 245 | 4,124 | 26.92% |
| MSFT211015C00235000 | 2021-04-09 11:36AM EDT | 2021-10-15 | 29.60 | 30.40 | 31.05 | +0.70 | +2.42% | 16 | 199 | 26.89% |
| MSFT220121C00235000 | 2021-04-09 3:56PM EDT | 2022-01-21 | 35.20 | 34.90 | 35.60 | +1.95 | +5.86% | 46 | 3,176 | 27.50% |
| MSFT220318C00235000 | 2021-04-09 2:12PM EDT | 2022-03-18 | 36.49 | 36.90 | 37.95 | +1.09 | +3.08% | 18 | 635 | 27.79% |
| MSFT220617C00235000 | 2021-04-09 3:35PM EDT | 2022-06-17 | 40.00 | 39.50 | 40.95 | +1.85 | +4.85% | 56 | 1,059 | 27.66% |
| MSFT220916C00235000 | 2021-04-08 3:09PM EDT | 2022-09-16 | 41.42 | 42.70 | 44.05 | 0.00 | - | 6 | 95 | 27.92% |
| MSFT230120C00235000 | 2021-04-09 12:59PM EDT | 2023-01-20 | 45.87 | 46.10 | 47.60 | +0.97 | +2.16% | 21 | 1,098 | 27.91% |
| MSFT230317C00235000 | 2021-04-09 3:55PM EDT | 2023-03-17 | 48.29 | 47.75 | 50.00 | +1.88 | +4.05% | 6 | 566 | 28.62% |
| MSFT230616C00235000 | 2021-04-09 3:13PM EDT | 2023-06-16 | 50.00 | 49.15 | 52.55 | +0.97 | +1.98% | 4 | 1,216 | 28.77% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT210416P00235000 | 2021-04-09 4:00PM EDT | 2021-04-16 | 0.10 | 0.10 | 0.13 | -0.10 | -50.00% | 575 | 9,924 | 38.67% |
| MSFT210423P00235000 | 2021-04-09 3:58PM EDT | 2021-04-23 | 0.28 | 0.25 | 0.34 | -0.25 | -47.17% | 132 | 1,184 | 30.03% |
| MSFT210430P00235000 | 2021-04-09 3:55PM EDT | 2021-04-30 | 1.05 | 1.05 | 1.16 | -0.34 | -24.46% | 1,141 | 1,454 | 32.70% |
| MSFT210507P00235000 | 2021-04-09 3:59PM EDT | 2021-05-07 | 1.45 | 1.37 | 1.51 | -0.34 | -18.99% | 44 | 405 | 30.40% |
| MSFT210514P00235000 | 2021-04-09 3:58PM EDT | 2021-05-14 | 1.76 | 1.54 | 1.84 | -0.43 | -19.63% | 29 | 436 | 28.86% |
| MSFT210521P00235000 | 2021-04-09 3:59PM EDT | 2021-05-21 | 2.16 | 2.08 | 2.19 | -0.50 | -18.80% | 736 | 5,657 | 27.91% |
| MSFT210528P00235000 | 2021-04-09 11:41AM EDT | 2021-05-28 | 2.82 | 2.39 | 2.69 | -0.34 | -10.76% | 4 | 6 | 27.85% |
| MSFT210618P00235000 | 2021-04-09 3:59PM EDT | 2021-06-18 | 3.75 | 3.70 | 3.90 | -0.57 | -13.19% | 344 | 6,227 | 27.06% |
| MSFT210716P00235000 | 2021-04-09 3:47PM EDT | 2021-07-16 | 5.46 | 5.15 | 5.40 | -0.42 | -7.14% | 21 | 2,873 | 26.54% |
| MSFT210820P00235000 | 2021-04-09 11:00AM EDT | 2021-08-20 | 8.10 | 7.40 | 7.70 | -0.90 | -10.00% | 1 | 1,842 | 27.35% |
| MSFT210917P00235000 | 2021-04-09 3:58PM EDT | 2021-09-17 | 8.88 | 8.70 | 9.10 | -0.62 | -6.53% | 165 | 3,169 | 27.29% |
| MSFT211015P00235000 | 2021-04-09 2:29PM EDT | 2021-10-15 | 10.50 | 9.95 | 10.30 | -0.57 | -5.15% | 3 | 529 | 27.07% |
| MSFT220121P00235000 | 2021-04-09 3:56PM EDT | 2022-01-21 | 14.75 | 14.60 | 14.95 | -0.70 | -4.53% | 338 | 2,105 | 27.77% |
| MSFT220318P00235000 | 2021-04-07 11:27AM EDT | 2022-03-18 | 18.50 | 16.70 | 17.30 | 0.00 | - | 5 | 516 | 28.04% |
| MSFT220617P00235000 | 2021-04-09 9:51AM EDT | 2022-06-17 | 20.60 | 18.90 | 20.50 | -0.05 | -0.24% | 234 | 599 | 28.09% |
| MSFT220916P00235000 | 2021-04-09 10:56AM EDT | 2022-09-16 | 23.40 | 22.70 | 23.55 | -0.20 | -0.85% | 5 | 223 | 28.26% |
| MSFT230120P00235000 | 2021-04-09 10:48AM EDT | 2023-01-20 | 27.10 | 25.90 | 27.05 | -0.25 | -0.91% | 34 | 477 | 28.18% |
| MSFT230317P00235000 | 2021-04-06 1:08PM EDT | 2023-03-17 | 29.73 | 27.35 | 28.60 | 0.00 | - | 1 | 25 | 28.23% |
| MSFT230616P00235000 | 2021-04-09 2:34PM EDT | 2023-06-16 | 31.13 | 28.80 | 32.10 | -0.34 | -1.08% | 1 | 88 | 29.10% |
