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:300.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT210416C00300000 | 2021-04-09 3:42PM EDT | 2021-04-16 | 0.02 | 0.01 | 0.04 | -0.01 | -33.33% | 432 | 5,314 | 52.34% |
| MSFT210423C00300000 | 2021-04-09 3:59PM EDT | 2021-04-23 | 0.05 | 0.04 | 0.07 | -0.02 | -28.57% | 110 | 663 | 38.18% |
| MSFT210430C00300000 | 2021-04-09 3:54PM EDT | 2021-04-30 | 0.22 | 0.16 | 0.23 | +0.02 | +10.00% | 43 | 130 | 36.08% |
| MSFT210507C00300000 | 2021-04-08 9:30AM EDT | 2021-05-07 | 0.33 | 0.22 | 0.29 | 0.00 | - | 2 | 2 | 32.06% |
| MSFT210514C00300000 | 2021-04-09 11:57AM EDT | 2021-05-14 | 0.30 | 0.14 | 0.77 | +0.30 | - | 202 | 0 | 34.42% |
| MSFT210521C00300000 | 2021-04-09 3:55PM EDT | 2021-05-21 | 0.36 | 0.35 | 0.40 | +0.07 | +24.14% | 331 | 3,448 | 27.39% |
| MSFT210618C00300000 | 2021-04-09 3:59PM EDT | 2021-06-18 | 0.74 | 0.72 | 0.80 | +0.02 | +2.78% | 378 | 3,456 | 24.18% |
| MSFT210716C00300000 | 2021-04-09 3:59PM EDT | 2021-07-16 | 1.47 | 1.38 | 1.50 | +0.20 | +15.75% | 34 | 2,300 | 23.69% |
| MSFT210820C00300000 | 2021-04-09 3:52PM EDT | 2021-08-20 | 2.64 | 2.61 | 3.15 | +0.24 | +10.00% | 20 | 239 | 25.24% |
| MSFT210917C00300000 | 2021-04-09 3:57PM EDT | 2021-09-17 | 3.52 | 3.45 | 3.70 | +0.40 | +12.82% | 104 | 5,501 | 24.19% |
| MSFT211015C00300000 | 2021-04-09 3:38PM EDT | 2021-10-15 | 4.45 | 4.30 | 4.50 | +0.40 | +9.88% | 56 | 327 | 23.92% |
| MSFT220121C00300000 | 2021-04-09 3:59PM EDT | 2022-01-21 | 8.30 | 8.25 | 8.35 | +0.70 | +9.21% | 731 | 9,672 | 24.91% |
| MSFT220318C00300000 | 2021-04-09 3:54PM EDT | 2022-03-18 | 10.30 | 10.00 | 10.60 | +0.89 | +9.46% | 72 | 2,433 | 25.45% |
| MSFT220617C00300000 | 2021-04-09 3:26PM EDT | 2022-06-17 | 12.70 | 12.35 | 13.55 | +0.45 | +3.67% | 29 | 1,908 | 25.59% |
| MSFT220916C00300000 | 2021-04-09 3:05PM EDT | 2022-09-16 | 15.40 | 15.50 | 16.40 | +0.40 | +2.67% | 10 | 2,024 | 25.77% |
| MSFT230120C00300000 | 2021-04-09 3:18PM EDT | 2023-01-20 | 18.80 | 18.40 | 20.00 | +0.37 | +2.01% | 32 | 4,393 | 25.92% |
| MSFT230317C00300000 | 2021-04-09 3:59PM EDT | 2023-03-17 | 21.34 | 20.35 | 22.25 | +0.84 | +4.10% | 567 | 3,656 | 26.51% |
| MSFT230616C00300000 | 2021-04-09 3:50PM EDT | 2023-06-16 | 23.75 | 22.60 | 24.95 | +0.60 | +2.59% | 96 | 418 | 26.79% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT210416P00300000 | 2021-03-24 9:41AM EDT | 2021-04-16 | 63.70 | 42.95 | 45.40 | 0.00 | - | 20 | 0 | 52.34% |
| MSFT210423P00300000 | 2021-03-29 12:01AM EDT | 2021-04-23 | 60.10 | 43.35 | 45.00 | 0.00 | - | - | 0 | 58.37% |
| MSFT210507P00300000 | 2021-04-08 10:23AM EDT | 2021-05-07 | 47.05 | 43.60 | 45.80 | 0.00 | - | 1 | 1 | 46.73% |
| MSFT210521P00300000 | 2021-04-09 1:43PM EDT | 2021-05-21 | 46.00 | 44.45 | 45.50 | -4.12 | -8.22% | 70 | 2,001 | 35.74% |
| MSFT210618P00300000 | 2021-04-09 1:37PM EDT | 2021-06-18 | 46.20 | 45.00 | 45.90 | -1.20 | -2.53% | 5 | 150 | 29.38% |
| MSFT210716P00300000 | 2021-04-09 10:39AM EDT | 2021-07-16 | 47.30 | 45.45 | 46.40 | -5.25 | -9.99% | 5 | 55 | 26.58% |
| MSFT210820P00300000 | 2021-03-29 3:00PM EDT | 2021-08-20 | 66.80 | 46.90 | 47.80 | 0.00 | - | 9 | 12 | 26.55% |
| MSFT210917P00300000 | 2021-04-08 3:50PM EDT | 2021-09-17 | 50.35 | 47.65 | 48.55 | 0.00 | - | 1 | 18 | 25.75% |
| MSFT211015P00300000 | 2021-03-25 11:56AM EDT | 2021-10-15 | 70.15 | 48.55 | 49.35 | 0.00 | - | - | 10 | 25.28% |
| MSFT220121P00300000 | 2021-04-09 9:55AM EDT | 2022-01-21 | 54.20 | 52.40 | 53.00 | -3.50 | -6.07% | 2 | 321 | 25.60% |
| MSFT220318P00300000 | 2021-04-08 9:30AM EDT | 2022-03-18 | 56.83 | 54.30 | 55.15 | 0.00 | - | 4 | 83 | 25.94% |
| MSFT220617P00300000 | 2021-04-06 3:59PM EDT | 2022-06-17 | 62.84 | 56.50 | 58.05 | 0.00 | - | 9 | 236 | 25.97% |
| MSFT220916P00300000 | 2021-03-25 12:42PM EDT | 2022-09-16 | 78.13 | 58.65 | 60.90 | 0.00 | - | 288 | 635 | 26.12% |
| MSFT230120P00300000 | 2021-04-05 1:48PM EDT | 2023-01-20 | 67.10 | 62.90 | 64.25 | 0.00 | - | 2 | 576 | 26.04% |
| MSFT230317P00300000 | 2021-04-09 3:59PM EDT | 2023-03-17 | 65.24 | 63.90 | 67.30 | -3.17 | -4.63% | 327 | 1,299 | 27.21% |
| MSFT230616P00300000 | 2021-04-08 1:03PM EDT | 2023-06-16 | 69.00 | 66.00 | 69.00 | 0.00 | - | 1 | 273 | 26.77% |
