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:250.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT210416C00250000 | 2021-04-09 3:59PM EDT | 2021-04-16 | 6.78 | 6.65 | 6.90 | +1.83 | +36.97% | 6,816 | 20,052 | 26.65% |
| MSFT210423C00250000 | 2021-04-09 3:58PM EDT | 2021-04-23 | 7.72 | 7.50 | 7.90 | +1.78 | +29.97% | 1,078 | 3,283 | 23.87% |
| MSFT210430C00250000 | 2021-04-09 3:54PM EDT | 2021-04-30 | 9.23 | 9.50 | 9.95 | +1.23 | +15.37% | 838 | 9,356 | 28.75% |
| MSFT210507C00250000 | 2021-04-09 3:54PM EDT | 2021-05-07 | 9.86 | 10.20 | 10.70 | +1.06 | +12.05% | 231 | 1,069 | 27.52% |
| MSFT210514C00250000 | 2021-04-09 3:58PM EDT | 2021-05-14 | 10.90 | 10.55 | 11.30 | +1.50 | +15.96% | 81 | 236 | 26.50% |
| MSFT210521C00250000 | 2021-04-09 3:58PM EDT | 2021-05-21 | 11.36 | 11.25 | 11.50 | +1.46 | +14.75% | 1,922 | 13,609 | 24.69% |
| MSFT210528C00250000 | 2021-04-09 2:50PM EDT | 2021-05-28 | 11.01 | 11.70 | 12.75 | +11.01 | +5.46% | 7 | 12 | 26.36% |
| MSFT210618C00250000 | 2021-04-09 3:59PM EDT | 2021-06-18 | 13.60 | 13.45 | 13.75 | +1.50 | +12.40% | 1,153 | 34,420 | 24.27% |
| MSFT210716C00250000 | 2021-04-09 3:55PM EDT | 2021-07-16 | 15.52 | 15.45 | 15.80 | +1.27 | +8.91% | 135 | 2,604 | 24.48% |
| MSFT210820C00250000 | 2021-04-09 3:54PM EDT | 2021-08-20 | 18.20 | 18.10 | 18.60 | +1.30 | +7.69% | 65 | 647 | 25.66% |
| MSFT210917C00250000 | 2021-04-09 3:57PM EDT | 2021-09-17 | 19.77 | 19.60 | 20.20 | +1.43 | +7.80% | 250 | 5,387 | 25.72% |
| MSFT211015C00250000 | 2021-04-09 3:59PM EDT | 2021-10-15 | 21.50 | 21.10 | 21.65 | +1.65 | +8.31% | 45 | 626 | 25.75% |
| MSFT220121C00250000 | 2021-04-09 3:53PM EDT | 2022-01-21 | 26.05 | 26.10 | 26.60 | +1.30 | +5.25% | 274 | 15,710 | 26.47% |
| MSFT220318C00250000 | 2021-04-09 3:59PM EDT | 2022-03-18 | 28.83 | 28.35 | 29.20 | +1.43 | +5.22% | 34 | 3,501 | 26.90% |
| MSFT220617C00250000 | 2021-04-09 3:55PM EDT | 2022-06-17 | 32.00 | 31.15 | 32.55 | +1.79 | +5.93% | 42 | 1,889 | 26.99% |
| MSFT220916C00250000 | 2021-04-09 3:49PM EDT | 2022-09-16 | 34.89 | 33.90 | 35.85 | +1.44 | +4.30% | 53 | 4,119 | 27.30% |
| MSFT230120C00250000 | 2021-04-09 3:59PM EDT | 2023-01-20 | 39.07 | 37.75 | 39.55 | +1.82 | +4.89% | 651 | 2,616 | 27.30% |
| MSFT230317C00250000 | 2021-04-09 3:32PM EDT | 2023-03-17 | 40.20 | 39.25 | 41.60 | +1.15 | +2.94% | 20 | 356 | 27.68% |
| MSFT230616C00250000 | 2021-04-09 3:50PM EDT | 2023-06-16 | 43.35 | 41.25 | 44.80 | +1.93 | +4.66% | 21 | 180 | 28.25% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT210416P00250000 | 2021-04-09 4:00PM EDT | 2021-04-16 | 0.90 | 0.85 | 0.93 | -0.75 | -45.45% | 6,632 | 8,607 | 25.29% |
| MSFT210423P00250000 | 2021-04-09 3:59PM EDT | 2021-04-23 | 1.79 | 1.63 | 2.00 | -1.03 | -36.52% | 2,413 | 1,696 | 23.55% |
| MSFT210430P00250000 | 2021-04-09 3:56PM EDT | 2021-04-30 | 3.85 | 3.65 | 3.90 | -0.94 | -19.62% | 314 | 522 | 27.83% |
| MSFT210507P00250000 | 2021-04-09 3:43PM EDT | 2021-05-07 | 4.61 | 4.30 | 4.65 | -0.79 | -14.63% | 188 | 284 | 26.75% |
| MSFT210514P00250000 | 2021-04-09 3:57PM EDT | 2021-05-14 | 5.02 | 4.80 | 5.15 | +5.02 | -17.30% | 189 | 68 | 25.47% |
| MSFT210521P00250000 | 2021-04-09 3:59PM EDT | 2021-05-21 | 5.75 | 5.65 | 5.85 | -1.25 | -17.86% | 1,037 | 5,176 | 25.32% |
| MSFT210528P00250000 | 2021-04-09 3:58PM EDT | 2021-05-28 | 6.41 | 6.20 | 6.65 | +6.41 | -15.66% | 7 | 4 | 25.65% |
| MSFT210618P00250000 | 2021-04-09 3:54PM EDT | 2021-06-18 | 8.25 | 8.00 | 8.25 | -0.89 | -9.74% | 830 | 24,057 | 25.11% |
| MSFT210716P00250000 | 2021-04-09 3:57PM EDT | 2021-07-16 | 10.00 | 9.85 | 10.10 | -1.10 | -9.91% | 117 | 453 | 24.78% |
| MSFT210820P00250000 | 2021-04-09 3:50PM EDT | 2021-08-20 | 12.95 | 12.60 | 12.95 | -0.93 | -6.70% | 163 | 521 | 26.01% |
| MSFT210917P00250000 | 2021-04-09 3:59PM EDT | 2021-09-17 | 14.31 | 14.10 | 14.50 | -1.04 | -6.78% | 82 | 3,769 | 25.97% |
| MSFT211015P00250000 | 2021-04-09 3:33PM EDT | 2021-10-15 | 16.02 | 15.55 | 16.00 | -0.93 | -5.49% | 27 | 148 | 26.05% |
| MSFT220121P00250000 | 2021-04-09 3:58PM EDT | 2022-01-21 | 20.95 | 20.70 | 21.10 | -0.85 | -3.90% | 225 | 1,359 | 26.89% |
| MSFT220318P00250000 | 2021-04-08 3:14PM EDT | 2022-03-18 | 24.20 | 22.95 | 23.65 | 0.00 | - | 6 | 116 | 27.23% |
| MSFT220617P00250000 | 2021-04-09 2:37PM EDT | 2022-06-17 | 27.10 | 25.70 | 27.15 | -0.65 | -2.34% | 23 | 547 | 27.43% |
| MSFT220916P00250000 | 2021-04-09 9:45AM EDT | 2022-09-16 | 30.32 | 28.85 | 30.30 | -0.18 | -0.59% | 10 | 205 | 27.58% |
| MSFT230120P00250000 | 2021-04-09 1:06PM EDT | 2023-01-20 | 34.00 | 33.25 | 33.95 | -0.30 | -0.87% | 16 | 643 | 27.52% |
| MSFT230317P00250000 | 2021-04-08 12:42PM EDT | 2023-03-17 | 35.66 | 34.40 | 36.65 | 0.00 | - | 10 | 461 | 28.37% |
| MSFT230616P00250000 | 2021-04-09 3:53PM EDT | 2023-06-16 | 38.25 | 37.25 | 39.05 | +0.19 | +0.50% | 2 | 44 | 28.35% |
