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:280.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT210416C00280000 | 2021-04-09 3:57PM EDT | 2021-04-16 | 0.06 | 0.06 | 0.07 | -0.02 | -25.00% | 1,787 | 2,662 | 36.33% |
| MSFT210423C00280000 | 2021-04-09 4:00PM EDT | 2021-04-23 | 0.17 | 0.14 | 0.20 | -0.01 | -5.56% | 83 | 643 | 27.83% |
| MSFT210430C00280000 | 2021-04-09 3:59PM EDT | 2021-04-30 | 0.67 | 0.60 | 0.69 | +0.15 | +28.85% | 232 | 807 | 28.86% |
| MSFT210507C00280000 | 2021-04-09 3:55PM EDT | 2021-05-07 | 0.83 | 0.78 | 0.95 | +0.12 | +16.90% | 49 | 163 | 26.83% |
| MSFT210514C00280000 | 2021-04-09 3:55PM EDT | 2021-05-14 | 1.05 | 1.00 | 1.60 | +0.17 | +19.32% | 32 | 47 | 27.81% |
| MSFT210521C00280000 | 2021-04-09 3:58PM EDT | 2021-05-21 | 1.33 | 1.26 | 1.35 | +0.25 | +23.15% | 2,871 | 3,002 | 23.95% |
| MSFT210528C00280000 | 2021-04-09 3:50PM EDT | 2021-05-28 | 1.50 | 1.41 | 1.60 | +0.19 | +14.50% | 9 | 6 | 23.30% |
| MSFT210618C00280000 | 2021-04-09 3:58PM EDT | 2021-06-18 | 2.55 | 2.48 | 2.60 | +0.35 | +15.91% | 1,077 | 10,630 | 22.91% |
| MSFT210716C00280000 | 2021-04-09 3:58PM EDT | 2021-07-16 | 4.01 | 3.90 | 4.20 | +0.46 | +12.96% | 120 | 850 | 23.40% |
| MSFT210820C00280000 | 2021-04-09 3:49PM EDT | 2021-08-20 | 6.00 | 6.10 | 6.40 | +0.50 | +9.09% | 18 | 784 | 24.38% |
| MSFT210917C00280000 | 2021-04-09 3:54PM EDT | 2021-09-17 | 7.39 | 7.30 | 7.70 | +0.89 | +13.69% | 170 | 7,299 | 24.33% |
| MSFT211015C00280000 | 2021-04-09 3:40PM EDT | 2021-10-15 | 8.80 | 8.70 | 9.05 | +0.80 | +10.00% | 51 | 168 | 24.48% |
| MSFT220121C00280000 | 2021-04-09 3:58PM EDT | 2022-01-21 | 13.69 | 13.55 | 13.80 | +1.29 | +10.40% | 376 | 7,132 | 25.43% |
| MSFT220318C00280000 | 2021-04-09 3:19PM EDT | 2022-03-18 | 15.20 | 15.65 | 16.20 | +0.85 | +5.92% | 27 | 919 | 25.77% |
| MSFT220617C00280000 | 2021-04-09 11:44AM EDT | 2022-06-17 | 18.40 | 18.70 | 19.60 | +0.40 | +2.22% | 3 | 2,230 | 26.02% |
| MSFT220916C00280000 | 2021-04-08 2:26PM EDT | 2022-09-16 | 21.00 | 21.70 | 22.75 | 0.00 | - | 1 | 1,032 | 26.26% |
| MSFT230120C00280000 | 2021-04-09 9:54AM EDT | 2023-01-20 | 24.78 | 25.25 | 26.85 | +0.23 | +0.94% | 1 | 1,352 | 26.60% |
| MSFT230317C00280000 | 2021-04-07 3:20PM EDT | 2023-03-17 | 24.57 | 26.20 | 29.90 | 0.00 | - | 17 | 167 | 27.67% |
| MSFT230616C00280000 | 2021-04-08 3:50PM EDT | 2023-06-16 | 28.55 | 28.65 | 31.95 | 0.00 | - | 2 | 73 | 27.40% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT210416P00280000 | 2021-04-09 10:55AM EDT | 2021-04-16 | 25.75 | 23.95 | 25.10 | -21.80 | -45.85% | 1 | 47 | 61.18% |
| MSFT210423P00280000 | 2021-04-09 10:05AM EDT | 2021-04-23 | 25.50 | 23.65 | 25.10 | -1.50 | -5.56% | 1 | 1 | 39.50% |
| MSFT210430P00280000 | 2021-04-07 10:50AM EDT | 2021-04-30 | 30.00 | 24.05 | 25.35 | 0.00 | - | 9 | 10 | 33.56% |
| MSFT210507P00280000 | 2021-04-09 3:30PM EDT | 2021-05-07 | 25.70 | 24.35 | 25.50 | -1.55 | -5.69% | 4 | 9 | 29.71% |
| MSFT210514P00280000 | 2021-04-09 1:37PM EDT | 2021-05-14 | 26.00 | 24.60 | 25.70 | +26.00 | - | 1 | 0 | 27.54% |
| MSFT210521P00280000 | 2021-04-09 12:30PM EDT | 2021-05-21 | 26.90 | 25.70 | 26.35 | -1.35 | -4.78% | 1,815 | 565 | 28.13% |
| MSFT210528P00280000 | 2021-04-08 10:00AM EDT | 2021-05-28 | 28.00 | 25.65 | 26.60 | 0.00 | - | 2 | 2 | 26.98% |
| MSFT210618P00280000 | 2021-04-09 3:33PM EDT | 2021-06-18 | 27.50 | 26.75 | 27.50 | -1.00 | -3.51% | 1 | 116 | 25.31% |
| MSFT210716P00280000 | 2021-04-09 10:28AM EDT | 2021-07-16 | 29.75 | 27.95 | 28.70 | -4.40 | -12.88% | 2 | 95 | 24.26% |
| MSFT210820P00280000 | 2021-04-06 9:30AM EDT | 2021-08-20 | 37.00 | 30.30 | 30.95 | 0.00 | - | 1 | 15 | 25.15% |
| MSFT210917P00280000 | 2021-04-08 11:31AM EDT | 2021-09-17 | 33.97 | 31.50 | 32.20 | 0.00 | - | 1 | 11 | 24.93% |
| MSFT211015P00280000 | 2021-03-24 11:25AM EDT | 2021-10-15 | 47.81 | 32.85 | 33.50 | 0.00 | - | 6 | 2 | 24.95% |
| MSFT220121P00280000 | 2021-04-09 2:10PM EDT | 2022-01-21 | 38.61 | 37.70 | 38.85 | -0.92 | -2.33% | 52 | 527 | 26.50% |
| MSFT220318P00280000 | 2021-04-09 3:46PM EDT | 2022-03-18 | 40.83 | 40.00 | 40.65 | -8.59 | -17.38% | 1 | 1,764 | 26.11% |
| MSFT220617P00280000 | 2021-04-08 12:37PM EDT | 2022-06-17 | 45.20 | 43.00 | 44.05 | 0.00 | - | 22 | 1,459 | 26.33% |
| MSFT220916P00280000 | 2021-04-01 3:52PM EDT | 2022-09-16 | 54.36 | 46.00 | 47.20 | 0.00 | - | 4 | 1,562 | 26.54% |
| MSFT230120P00280000 | 2021-04-07 1:53PM EDT | 2023-01-20 | 52.70 | 49.05 | 50.85 | 0.00 | - | 10 | 1,537 | 26.52% |
| MSFT230317P00280000 | 2021-04-07 11:18AM EDT | 2023-03-17 | 54.30 | 50.25 | 53.95 | 0.00 | - | 1 | 110 | 27.64% |
| MSFT230616P00280000 | 2021-04-09 10:10AM EDT | 2023-06-16 | 55.35 | 53.05 | 56.35 | -0.63 | -1.13% | 40 | 236 | 27.61% |
