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:295.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT210416C00295000 | 2021-04-09 3:51PM EDT | 2021-04-16 | 0.02 | 0.01 | 0.04 | -0.02 | -50.00% | 18 | 1,548 | 50.00% |
| MSFT210423C00295000 | 2021-04-09 3:59PM EDT | 2021-04-23 | 0.08 | 0.06 | 0.14 | -0.01 | -11.11% | 7 | 130 | 38.28% |
| MSFT210430C00295000 | 2021-04-09 2:38PM EDT | 2021-04-30 | 0.24 | 0.22 | 0.27 | -0.01 | -4.00% | 14 | 38 | 33.84% |
| MSFT210507C00295000 | 2021-04-09 3:08PM EDT | 2021-05-07 | 0.32 | 0.29 | 0.65 | -0.17 | -34.69% | 6 | 4 | 34.33% |
| MSFT210514C00295000 | 2021-04-09 9:30AM EDT | 2021-05-14 | 0.44 | 0.07 | 0.72 | +0.07 | +18.92% | 2 | 11 | 31.15% |
| MSFT210521C00295000 | 2021-04-09 3:52PM EDT | 2021-05-21 | 0.48 | 0.44 | 0.50 | +0.10 | +26.32% | 15 | 357 | 26.18% |
| MSFT210618C00295000 | 2021-04-09 3:36PM EDT | 2021-06-18 | 0.96 | 0.94 | 1.08 | +0.05 | +5.49% | 246 | 505 | 23.88% |
| MSFT210716C00295000 | 2021-04-09 2:03PM EDT | 2021-07-16 | 1.76 | 1.77 | 1.98 | +0.15 | +9.32% | 18 | 240 | 23.68% |
| MSFT210820C00295000 | 2021-04-09 12:38PM EDT | 2021-08-20 | 3.10 | 3.25 | 3.50 | +0.10 | +3.33% | 1 | 319 | 24.38% |
| MSFT210917C00295000 | 2021-04-09 3:46PM EDT | 2021-09-17 | 4.15 | 3.90 | 4.75 | +0.30 | +7.79% | 74 | 19,981 | 24.77% |
| MSFT211015C00295000 | 2021-04-09 3:25PM EDT | 2021-10-15 | 5.15 | 5.20 | 5.50 | +0.80 | +18.39% | 8 | 234 | 24.21% |
| MSFT220121C00295000 | 2021-04-09 2:28PM EDT | 2022-01-21 | 9.05 | 9.15 | 9.60 | +0.45 | +5.23% | 266 | 816 | 25.14% |
| MSFT220318C00295000 | 2021-04-09 2:23PM EDT | 2022-03-18 | 11.00 | 11.20 | 11.80 | +0.77 | +7.53% | 1 | 114 | 25.50% |
| MSFT220617C00295000 | 2021-04-09 9:42AM EDT | 2022-06-17 | 13.45 | 13.65 | 14.85 | +1.05 | +8.47% | 32 | 62 | 25.64% |
| MSFT220916C00295000 | 2021-04-06 10:12AM EDT | 2022-09-16 | 14.35 | 16.90 | 17.85 | 0.00 | - | 16 | 19 | 25.90% |
| MSFT230120C00295000 | 2021-04-09 12:11PM EDT | 2023-01-20 | 20.00 | 20.30 | 21.45 | +0.30 | +1.52% | 1 | 80 | 25.99% |
| MSFT230317C00295000 | 2021-04-09 3:18PM EDT | 2023-03-17 | 22.14 | 20.75 | 23.65 | +1.02 | +4.83% | 62 | 139 | 26.53% |
| MSFT230616C00295000 | 2021-04-07 1:29PM EDT | 2023-06-16 | 22.59 | 23.60 | 26.65 | 0.00 | - | 14 | 23 | 26.99% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT210416P00295000 | 2021-03-18 11:30AM EDT | 2021-04-16 | 62.60 | 37.90 | 40.40 | 0.00 | - | 13 | 8 | 91.41% |
| MSFT210423P00295000 | 2021-03-30 1:01PM EDT | 2021-04-23 | 63.45 | 38.40 | 40.00 | 0.00 | - | - | 0 | 53.66% |
| MSFT210521P00295000 | 2021-03-16 10:24AM EDT | 2021-05-21 | 56.84 | 39.85 | 40.55 | 0.00 | - | 15 | 10 | 33.30% |
| MSFT210618P00295000 | 2021-04-08 12:15PM EDT | 2021-06-18 | 43.20 | 40.25 | 41.15 | 0.00 | - | 12 | 60 | 28.25% |
| MSFT210716P00295000 | 2021-04-08 9:40AM EDT | 2021-07-16 | 43.95 | 40.75 | 41.75 | 0.00 | - | 11 | 39 | 25.79% |
| MSFT210917P00295000 | 2021-01-26 10:55AM EDT | 2021-09-17 | 69.30 | 65.70 | 67.30 | 0.00 | - | 15 | 32 | 61.47% |
| MSFT211015P00295000 | 2021-03-31 2:24PM EDT | 2021-10-15 | 62.85 | 44.40 | 45.20 | 0.00 | - | - | 6 | 25.21% |
| MSFT220121P00295000 | 2021-03-17 2:37PM EDT | 2022-01-21 | 65.70 | 48.50 | 49.00 | 0.00 | - | 1 | 180 | 25.49% |
| MSFT220318P00295000 | 2021-04-07 2:58PM EDT | 2022-03-18 | 54.67 | 50.50 | 51.35 | 0.00 | - | 80 | 63 | 25.98% |
| MSFT220617P00295000 | 2021-04-06 3:59PM EDT | 2022-06-17 | 59.00 | 53.25 | 54.45 | 0.00 | - | 52 | 11 | 26.11% |
| MSFT220916P00295000 | 2021-03-31 12:15PM EDT | 2022-09-16 | 70.13 | 56.05 | 57.35 | 0.00 | - | 2 | 317 | 26.24% |
| MSFT230120P00295000 | 2021-03-23 9:30AM EDT | 2023-01-20 | 74.09 | 59.30 | 60.70 | 0.00 | - | 4 | 4 | 26.11% |
| MSFT230317P00295000 | 2021-02-23 10:30AM EDT | 2023-03-17 | 83.50 | 76.65 | 80.60 | 0.00 | - | 2 | 39 | 39.19% |
| MSFT230616P00295000 | 2021-04-07 2:13PM EDT | 2023-06-16 | 65.50 | 62.50 | 66.50 | 0.00 | - | 1 | 4 | 27.50% |
