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:285.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT210416C00285000 | 2021-04-09 3:58PM EDT | 2021-04-16 | 0.04 | 0.00 | 0.00 | 0.00 | - | 619 | 0 | 25.00% |
| MSFT210423C00285000 | 2021-04-09 3:59PM EDT | 2021-04-23 | 0.14 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 12.50% |
| MSFT210430C00285000 | 2021-04-09 3:30PM EDT | 2021-04-30 | 0.43 | 0.00 | 0.00 | 0.00 | - | 56 | 0 | 12.50% |
| MSFT210507C00285000 | 2021-04-09 3:59PM EDT | 2021-05-07 | 0.58 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
| MSFT210514C00285000 | 2021-04-09 3:43PM EDT | 2021-05-14 | 0.70 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 6.25% |
| MSFT210521C00285000 | 2021-04-09 3:58PM EDT | 2021-05-21 | 0.93 | 0.00 | 0.00 | 0.00 | - | 77 | 0 | 6.25% |
| MSFT210528C00285000 | 2021-04-09 10:38AM EDT | 2021-05-28 | 1.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| MSFT210618C00285000 | 2021-04-09 3:57PM EDT | 2021-06-18 | 1.85 | 0.00 | 0.00 | 0.00 | - | 631 | 0 | 6.25% |
| MSFT210716C00285000 | 2021-04-09 3:22PM EDT | 2021-07-16 | 2.90 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| MSFT210820C00285000 | 2021-04-09 3:26PM EDT | 2021-08-20 | 4.75 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| MSFT210917C00285000 | 2021-04-09 3:55PM EDT | 2021-09-17 | 6.20 | 0.00 | 0.00 | 0.00 | - | 90 | 0 | 3.13% |
| MSFT211015C00285000 | 2021-04-09 1:23PM EDT | 2021-10-15 | 7.14 | 0.00 | 0.00 | 0.00 | - | 189 | 0 | 3.13% |
| MSFT220121C00285000 | 2021-04-09 3:59PM EDT | 2022-01-21 | 12.10 | 0.00 | 0.00 | +1.03 | +9.30% | 197 | 0 | 3.13% |
| MSFT220318C00285000 | 2021-04-09 11:42AM EDT | 2022-03-18 | 13.70 | 0.00 | 0.00 | +0.45 | +3.40% | 2 | 0 | 3.13% |
| MSFT220617C00285000 | 2021-04-09 9:40AM EDT | 2022-06-17 | 16.30 | 0.00 | 0.00 | +0.30 | +1.87% | 51 | 0 | 1.56% |
| MSFT220916C00285000 | 2021-04-09 10:57AM EDT | 2022-09-16 | 19.70 | 0.00 | 0.00 | +2.50 | +14.53% | 15 | 0 | 1.56% |
| MSFT230120C00285000 | 2021-04-08 1:46PM EDT | 2023-01-20 | 22.40 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 1.56% |
| MSFT230317C00285000 | 2021-04-09 11:01AM EDT | 2023-03-17 | 25.30 | 0.00 | 0.00 | +0.60 | +2.43% | 4 | 0 | 1.56% |
| MSFT230616C00285000 | 2021-04-05 12:58PM EDT | 2023-06-16 | 26.90 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 1.56% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT210416P00285000 | 2021-04-05 10:07AM EDT | 2021-04-16 | 37.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT210430P00285000 | 2021-03-29 10:21AM EDT | 2021-04-30 | 52.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MSFT210618P00285000 | 2021-04-09 3:44PM EDT | 2021-06-18 | 32.00 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| MSFT210716P00285000 | 2021-04-09 2:12PM EDT | 2021-07-16 | 33.50 | 0.00 | 0.00 | -5.60 | -14.32% | 2 | 0 | 0.00% |
| MSFT210820P00285000 | 2021-04-05 9:38AM EDT | 2021-08-20 | 44.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MSFT210917P00285000 | 2021-02-17 4:32PM EDT | 2021-09-17 | 49.20 | 57.95 | 59.25 | 0.00 | - | 11 | 0 | 60.07% |
| MSFT220121P00285000 | 2021-04-09 2:10PM EDT | 2022-01-21 | 42.08 | 0.00 | 0.00 | -22.52 | -34.86% | 6 | 0 | 0.00% |
| MSFT220318P00285000 | 2021-03-29 3:25PM EDT | 2022-03-18 | 58.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT220617P00285000 | 2021-04-06 12:22PM EDT | 2022-06-17 | 50.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT220916P00285000 | 2021-03-18 3:54PM EDT | 2022-09-16 | 68.62 | 0.00 | 0.00 | 0.00 | - | 180 | 0 | 0.00% |
| MSFT230317P00285000 | 2021-02-18 10:58AM EDT | 2023-03-17 | 69.15 | 71.65 | 75.80 | 0.00 | - | 2 | 0 | 40.69% |
