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:270.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT210416C00270000 | 2021-04-09 3:59PM EDT | 2021-04-16 | 0.17 | 0.15 | 0.18 | +0.02 | +13.33% | 2,911 | 8,532 | 27.98% |
| MSFT210423C00270000 | 2021-04-09 3:59PM EDT | 2021-04-23 | 0.52 | 0.46 | 0.55 | +0.10 | +23.81% | 401 | 697 | 23.49% |
| MSFT210430C00270000 | 2021-04-09 3:59PM EDT | 2021-04-30 | 1.64 | 1.47 | 1.65 | +0.39 | +31.20% | 393 | 918 | 26.66% |
| MSFT210507C00270000 | 2021-04-09 3:59PM EDT | 2021-05-07 | 2.05 | 1.95 | 2.22 | +0.46 | +28.93% | 182 | 634 | 25.67% |
| MSFT210514C00270000 | 2021-04-09 3:55PM EDT | 2021-05-14 | 2.40 | 2.14 | 2.96 | +0.40 | +20.00% | 22 | 246 | 25.87% |
| MSFT210521C00270000 | 2021-04-09 3:59PM EDT | 2021-05-21 | 2.92 | 2.83 | 2.98 | +0.57 | +24.26% | 797 | 4,352 | 23.57% |
| MSFT210528C00270000 | 2021-04-09 3:48PM EDT | 2021-05-28 | 3.17 | 3.15 | 3.55 | +3.17 | - | 19 | 0 | 23.63% |
| MSFT210618C00270000 | 2021-04-09 3:57PM EDT | 2021-06-18 | 4.70 | 4.60 | 4.90 | +0.70 | +17.50% | 912 | 16,675 | 23.19% |
| MSFT210716C00270000 | 2021-04-09 3:57PM EDT | 2021-07-16 | 6.65 | 6.30 | 6.85 | +0.81 | +13.87% | 129 | 3,035 | 23.61% |
| MSFT210820C00270000 | 2021-04-09 3:56PM EDT | 2021-08-20 | 9.17 | 9.00 | 9.45 | +0.96 | +11.69% | 123 | 1,616 | 24.70% |
| MSFT210917C00270000 | 2021-04-09 3:54PM EDT | 2021-09-17 | 10.51 | 10.45 | 10.90 | +0.96 | +10.05% | 66 | 3,932 | 24.65% |
| MSFT211015C00270000 | 2021-04-09 3:38PM EDT | 2021-10-15 | 11.95 | 11.90 | 12.40 | +1.02 | +9.33% | 9 | 357 | 24.84% |
| MSFT220121C00270000 | 2021-04-09 3:58PM EDT | 2022-01-21 | 17.11 | 16.90 | 17.50 | +1.42 | +9.05% | 1,937 | 7,135 | 25.85% |
| MSFT220318C00270000 | 2021-04-09 3:45PM EDT | 2022-03-18 | 19.15 | 19.25 | 19.90 | +0.95 | +5.22% | 27 | 1,055 | 26.08% |
| MSFT220617C00270000 | 2021-04-09 11:42AM EDT | 2022-06-17 | 22.20 | 22.05 | 23.30 | +0.70 | +3.26% | 41 | 2,460 | 26.24% |
| MSFT220916C00270000 | 2021-04-09 10:53AM EDT | 2022-09-16 | 25.10 | 25.45 | 26.50 | +0.50 | +2.03% | 2 | 3,439 | 26.46% |
| MSFT230120C00270000 | 2021-04-09 12:00PM EDT | 2023-01-20 | 29.19 | 28.70 | 30.30 | +0.84 | +2.96% | 1 | 1,661 | 26.54% |
| MSFT230317C00270000 | 2021-04-09 2:37PM EDT | 2023-03-17 | 30.85 | 30.40 | 33.80 | +2.55 | +9.01% | 256 | 162 | 27.94% |
| MSFT230616C00270000 | 2021-04-09 2:56PM EDT | 2023-06-16 | 33.85 | 32.65 | 35.75 | +2.70 | +8.67% | 294 | 40 | 27.59% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT210416P00270000 | 2021-04-09 3:54PM EDT | 2021-04-16 | 14.67 | 14.10 | 14.55 | -2.63 | -15.20% | 38 | 654 | 33.50% |
| MSFT210423P00270000 | 2021-04-09 3:52PM EDT | 2021-04-23 | 15.37 | 14.25 | 15.35 | -1.83 | -10.64% | 3 | 2 | 29.88% |
| MSFT210430P00270000 | 2021-04-08 10:22AM EDT | 2021-04-30 | 17.70 | 15.50 | 16.25 | 0.00 | - | 1 | 7 | 29.36% |
| MSFT210507P00270000 | 2021-04-09 11:33AM EDT | 2021-05-07 | 17.50 | 15.60 | 16.60 | -0.60 | -3.31% | 4 | 8 | 26.79% |
| MSFT210514P00270000 | 2021-04-09 1:47PM EDT | 2021-05-14 | 17.43 | 16.05 | 17.00 | -4.67 | -21.13% | 11 | 201 | 25.43% |
| MSFT210521P00270000 | 2021-04-09 3:33PM EDT | 2021-05-21 | 17.93 | 17.20 | 17.60 | -1.47 | -7.58% | 4 | 125 | 25.27% |
| MSFT210618P00270000 | 2021-04-09 2:28PM EDT | 2021-06-18 | 20.08 | 18.90 | 19.40 | -1.07 | -5.06% | 46 | 265 | 24.09% |
| MSFT210716P00270000 | 2021-04-09 9:31AM EDT | 2021-07-16 | 23.10 | 20.60 | 21.20 | -0.18 | -0.77% | 1 | 106 | 24.03% |
| MSFT210820P00270000 | 2021-04-08 2:11PM EDT | 2021-08-20 | 25.35 | 23.35 | 24.05 | 0.00 | - | 10 | 27 | 25.49% |
| MSFT210917P00270000 | 2021-04-07 3:49PM EDT | 2021-09-17 | 28.80 | 24.80 | 25.45 | 0.00 | - | 1 | 88 | 25.28% |
| MSFT220121P00270000 | 2021-04-09 3:58PM EDT | 2022-01-21 | 31.53 | 31.45 | 31.80 | -1.27 | -3.87% | 1,513 | 293 | 26.04% |
| MSFT220318P00270000 | 2021-04-06 10:31AM EDT | 2022-03-18 | 38.10 | 33.65 | 34.45 | 0.00 | - | 1 | 3,350 | 26.51% |
| MSFT220617P00270000 | 2021-04-01 2:31PM EDT | 2022-06-17 | 45.03 | 36.35 | 37.90 | 0.00 | - | 1 | 4,011 | 26.67% |
| MSFT220916P00270000 | 2021-04-09 11:03AM EDT | 2022-09-16 | 41.36 | 39.60 | 41.05 | -2.80 | -6.34% | 15 | 124 | 26.82% |
| MSFT230120P00270000 | 2021-04-09 9:55AM EDT | 2023-01-20 | 44.74 | 42.80 | 44.75 | -2.47 | -5.23% | 250 | 860 | 26.80% |
| MSFT230317P00270000 | 2021-04-09 10:59AM EDT | 2023-03-17 | 46.25 | 44.30 | 46.95 | -13.10 | -22.07% | 103 | 84 | 27.27% |
| MSFT230616P00270000 | 2021-04-09 2:38PM EDT | 2023-06-16 | 49.10 | 47.10 | 50.10 | -11.35 | -18.78% | 81 | 1 | 27.76% |
