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:305.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT210416C00305000 | 2021-04-09 3:53PM EDT | 2021-04-16 | 0.01 | 0.01 | 0.06 | -0.01 | -50.00% | 2 | 1,850 | 59.38% |
| MSFT210430C00305000 | 2021-04-08 2:34PM EDT | 2021-04-30 | 0.18 | 0.13 | 0.21 | 0.00 | - | 29 | 446 | 38.57% |
| MSFT210507C00305000 | 2021-04-09 3:57PM EDT | 2021-05-07 | 0.23 | 0.18 | 0.26 | +0.23 | +9.52% | 15 | 3 | 34.13% |
| MSFT210521C00305000 | 2021-04-09 3:36PM EDT | 2021-05-21 | 0.28 | 0.27 | 0.35 | 0.00 | - | 7 | 236 | 28.93% |
| MSFT210618C00305000 | 2021-04-09 3:59PM EDT | 2021-06-18 | 0.61 | 0.55 | 0.67 | +0.05 | +8.93% | 9 | 57 | 25.12% |
| MSFT210716C00305000 | 2021-04-09 1:18PM EDT | 2021-07-16 | 1.08 | 1.08 | 1.29 | +0.03 | +2.86% | 17 | 333 | 24.50% |
| MSFT210917C00305000 | 2021-04-09 1:13PM EDT | 2021-09-17 | 2.75 | 2.83 | 3.05 | +0.59 | +27.31% | 1 | 5,407 | 24.18% |
| MSFT211015C00305000 | 2021-04-09 3:21PM EDT | 2021-10-15 | 3.60 | 3.65 | 3.95 | +0.56 | +18.42% | 9 | 267 | 24.27% |
| MSFT220121C00305000 | 2021-04-09 3:59PM EDT | 2022-01-21 | 7.27 | 7.05 | 7.45 | +0.74 | +11.33% | 19 | 453 | 24.99% |
| MSFT220318C00305000 | 2021-04-08 10:06AM EDT | 2022-03-18 | 8.45 | 8.95 | 9.45 | 0.00 | - | 36 | 362 | 25.33% |
| MSFT220617C00305000 | 2021-04-09 2:25PM EDT | 2022-06-17 | 11.42 | 11.10 | 12.25 | +0.62 | +5.74% | 20 | 111 | 25.43% |
| MSFT220916C00305000 | 2021-03-29 11:22AM EDT | 2022-09-16 | 9.42 | 13.95 | 15.00 | 0.00 | - | 1 | 191 | 25.61% |
| MSFT230120C00305000 | 2021-04-07 11:34AM EDT | 2023-01-20 | 15.90 | 17.55 | 18.80 | 0.00 | - | 3 | 62 | 25.98% |
| MSFT230317C00305000 | 2021-04-09 2:53PM EDT | 2023-03-17 | 19.60 | 17.80 | 21.00 | +0.70 | +3.70% | 2 | 58 | 26.56% |
| MSFT230616C00305000 | 2021-04-09 12:08PM EDT | 2023-06-16 | 21.00 | 20.50 | 25.00 | +0.90 | +4.48% | 1 | 35 | 27.74% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT210416P00305000 | 2021-03-11 2:34PM EDT | 2021-04-16 | 66.80 | 47.95 | 50.40 | 0.00 | - | 7 | 0 | 57.03% |
| MSFT210507P00305000 | 2021-04-08 10:23AM EDT | 2021-05-07 | 52.00 | 48.60 | 50.75 | +52.00 | - | 1 | 1 | 49.73% |
| MSFT210521P00305000 | 2021-03-29 3:00PM EDT | 2021-05-21 | 70.85 | 49.35 | 50.50 | 0.00 | - | 1 | 9 | 38.40% |
| MSFT210618P00305000 | 2021-04-08 10:29AM EDT | 2021-06-18 | 52.90 | 49.80 | 50.75 | +52.90 | - | 5 | 10 | 30.77% |
| MSFT210716P00305000 | 2021-04-08 11:02AM EDT | 2021-07-16 | 53.50 | 50.10 | 51.15 | 0.00 | - | 17 | 91 | 27.50% |
| MSFT210917P00305000 | 2021-01-26 10:49AM EDT | 2021-09-17 | 78.45 | 74.55 | 76.75 | 0.00 | - | 3 | 3 | 64.38% |
| MSFT220121P00305000 | 2021-04-08 11:24AM EDT | 2022-01-21 | 58.60 | 56.40 | 57.05 | 0.00 | - | 2 | 9 | 25.65% |
| MSFT220318P00305000 | 2021-04-09 3:35PM EDT | 2022-03-18 | 59.06 | 58.15 | 59.00 | -15.19 | -20.46% | 6 | 536 | 25.85% |
| MSFT220617P00305000 | 2021-04-01 3:47PM EDT | 2022-06-17 | 71.35 | 60.25 | 61.90 | 0.00 | - | 20 | 63 | 25.97% |
| MSFT220916P00305000 | 2021-03-12 1:02PM EDT | 2022-09-16 | 81.90 | 62.95 | 64.60 | 0.00 | - | 2 | 25 | 26.05% |
| MSFT230120P00305000 | 2021-04-09 10:16AM EDT | 2023-01-20 | 67.64 | 65.65 | 67.85 | +67.64 | - | 6 | 0 | 25.95% |
| MSFT230317P00305000 | 2021-03-23 10:15AM EDT | 2023-03-17 | 83.11 | 67.05 | 70.95 | 0.00 | - | 2 | 84 | 27.19% |
| MSFT230616P00305000 | 2021-03-24 2:19PM EDT | 2023-06-16 | 85.45 | 68.50 | 72.75 | 0.00 | - | 2 | 1 | 26.83% |
