Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS 即時價格。貨幣為 USD。
加入追蹤清單
258.49+2.58 (+1.01%)
收市價： 4:00PM EDT
258.45 -0.04 (-0.00%)
收市後： 6:21PM EDT
拍板:320.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT210416C00320000 | 2021-04-09 1:03PM EDT | 2021-04-16 | 0.03 | 0.00 | 0.01 | 0.00 | - | 1 | 563 | 65.63% |
| MSFT210430C00320000 | 2021-04-13 2:59PM EDT | 2021-04-30 | 0.09 | 0.00 | 0.00 | -0.01 | -10.00% | - | - | 25.00% |
| MSFT210521C00320000 | 2021-04-12 11:06AM EDT | 2021-05-21 | 0.20 | 0.17 | 0.21 | 0.00 | - | 13 | 529 | 31.59% |
| MSFT210618C00320000 | 2021-04-13 3:27PM EDT | 2021-06-18 | 0.34 | 0.31 | 0.39 | -0.05 | -12.82% | 11 | 2,878 | 26.61% |
| MSFT210716C00320000 | 2021-04-13 3:59PM EDT | 2021-07-16 | 0.62 | 0.55 | 0.70 | -0.04 | -6.06% | 5 | 1,488 | 24.90% |
| MSFT210820C00320000 | 2021-04-13 3:54PM EDT | 2021-08-20 | 1.24 | 1.10 | 1.43 | -0.03 | -2.36% | 32 | 687 | 24.84% |
| MSFT210917C00320000 | 2021-04-13 3:13PM EDT | 2021-09-17 | 1.77 | 1.59 | 1.95 | +0.04 | +2.31% | 6 | 3,078 | 24.34% |
| MSFT211015C00320000 | 2021-04-13 3:31PM EDT | 2021-10-15 | 2.39 | 2.22 | 2.53 | -0.07 | -2.85% | 8 | 115 | 24.05% |
| MSFT220121C00320000 | 2021-04-13 3:38PM EDT | 2022-01-21 | 5.25 | 5.00 | 5.30 | +0.25 | +5.00% | 115 | 7,930 | 24.52% |
| MSFT220318C00320000 | 2021-04-13 3:47PM EDT | 2022-03-18 | 6.88 | 6.60 | 7.90 | +0.22 | +3.30% | 71 | 1,923 | 26.01% |
| MSFT220617C00320000 | 2021-04-13 11:11AM EDT | 2022-06-17 | 9.31 | 9.00 | 9.90 | -0.08 | -0.85% | 9 | 3,357 | 25.35% |
| MSFT220916C00320000 | 2021-04-12 2:08PM EDT | 2022-09-16 | 12.10 | 11.85 | 12.55 | +0.20 | +1.68% | 1 | 1,998 | 25.59% |
| MSFT230120C00320000 | 2021-04-13 2:18PM EDT | 2023-01-20 | 15.50 | 14.50 | 16.50 | +0.56 | +3.75% | 16 | 4,730 | 26.20% |
| MSFT230317C00320000 | 2021-04-13 2:41PM EDT | 2023-03-17 | 17.15 | 14.50 | 19.50 | +0.01 | +0.06% | 1 | 611 | 27.41% |
| MSFT230616C00320000 | 2021-04-13 1:11PM EDT | 2023-06-16 | 19.63 | 17.60 | 22.00 | +1.53 | +8.45% | 16 | 557 | 27.54% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT210416P00320000 | 2021-03-15 12:09AM EDT | 2021-04-16 | 87.00 | 60.50 | 63.25 | 0.00 | - | - | - | 107.72% |
| MSFT210521P00320000 | 2021-03-29 2:20PM EDT | 2021-05-21 | 85.55 | 61.60 | 62.55 | 0.00 | - | - | 12 | 42.22% |
| MSFT210618P00320000 | 2021-04-05 3:26PM EDT | 2021-06-18 | 71.85 | 61.80 | 62.55 | 0.00 | - | 10 | 45 | 32.23% |
| MSFT210716P00320000 | 2021-04-13 12:49PM EDT | 2021-07-16 | 63.25 | 61.00 | 64.05 | -3.25 | -4.89% | 8 | 140 | 33.73% |
| MSFT210917P00320000 | 2021-03-01 3:08PM EDT | 2021-09-17 | 85.05 | 82.65 | 87.50 | 0.00 | - | 2 | 64 | 64.23% |
| MSFT220121P00320000 | 2021-04-13 10:15AM EDT | 2022-01-21 | 67.27 | 66.50 | 67.70 | -3.78 | -5.32% | 1 | 491 | 25.97% |
| MSFT220318P00320000 | 2021-03-29 11:12AM EDT | 2022-03-18 | 90.00 | 67.65 | 70.00 | 0.00 | - | 3 | 2,606 | 26.81% |
| MSFT220617P00320000 | 2021-03-23 10:24AM EDT | 2022-06-17 | 87.89 | 69.00 | 73.50 | 0.00 | - | 30 | 2,167 | 27.62% |
| MSFT220916P00320000 | 2021-03-23 11:38AM EDT | 2022-09-16 | 88.71 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.00% |
| MSFT230120P00320000 | 2021-03-22 12:29PM EDT | 2023-01-20 | 94.85 | 74.50 | 79.50 | 0.00 | - | 2 | 836 | 27.43% |
| MSFT230317P00320000 | 2021-04-13 3:52PM EDT | 2023-03-17 | 78.62 | 76.00 | 81.00 | -3.15 | -3.85% | 38 | 164 | 27.45% |
| MSFT230616P00320000 | 2021-04-13 9:30AM EDT | 2023-06-16 | 82.65 | 78.50 | 83.50 | -0.25 | -0.30% | 2 | 101 | 27.58% |
