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:325.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT210416C00325000 | 2021-04-09 3:10PM EDT | 2021-04-16 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 11 | 489 | 68.75% |
| MSFT210521C00325000 | 2021-04-09 11:55AM EDT | 2021-05-21 | 0.14 | 0.13 | 0.16 | -0.01 | -6.67% | 154 | 156 | 33.06% |
| MSFT210618C00325000 | 2021-04-08 2:27PM EDT | 2021-06-18 | 0.30 | 0.19 | 0.36 | 0.00 | - | 3 | 21 | 28.66% |
| MSFT210917C00325000 | 2021-04-09 2:39PM EDT | 2021-09-17 | 1.36 | 1.34 | 1.53 | +0.25 | +22.52% | 1 | 5,102 | 24.89% |
| MSFT211015C00325000 | 2021-04-09 10:40AM EDT | 2021-10-15 | 1.84 | 1.83 | 2.12 | +0.27 | +17.20% | 1 | 389 | 24.86% |
| MSFT220121C00325000 | 2021-04-09 3:33PM EDT | 2022-01-21 | 4.25 | 4.25 | 4.55 | +0.40 | +10.39% | 25 | 577 | 25.08% |
| MSFT220318C00325000 | 2021-04-09 3:35PM EDT | 2022-03-18 | 5.80 | 5.70 | 6.10 | +0.45 | +8.41% | 3 | 85 | 25.30% |
| MSFT220617C00325000 | 2021-04-09 2:48PM EDT | 2022-06-17 | 7.75 | 7.45 | 8.35 | +0.25 | +3.33% | 89 | 32 | 25.25% |
| MSFT220916C00325000 | 2021-03-09 10:37AM EDT | 2022-09-16 | 8.25 | 9.25 | 9.95 | 0.00 | - | 2 | 94 | 24.62% |
| MSFT230120C00325000 | 2021-04-09 10:08AM EDT | 2023-01-20 | 13.10 | 12.75 | 13.75 | +1.72 | +15.11% | 1 | 232 | 25.44% |
| MSFT230317C00325000 | 2021-03-30 12:59PM EDT | 2023-03-17 | 10.30 | 14.60 | 16.90 | 0.00 | - | 13 | 77 | 26.91% |
| MSFT230616C00325000 | 2021-04-07 1:49PM EDT | 2023-06-16 | 15.02 | 15.65 | 19.00 | 0.00 | - | 7 | 109 | 26.85% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT210416P00325000 | 2021-04-07 1:27PM EDT | 2021-04-16 | 75.50 | 68.05 | 70.40 | 0.00 | - | 20 | 3 | 84.77% |
| MSFT210521P00325000 | 2021-03-29 3:12PM EDT | 2021-05-21 | 90.65 | 69.20 | 70.40 | 0.00 | - | - | 2 | 47.42% |
| MSFT210618P00325000 | 2021-04-08 10:29AM EDT | 2021-06-18 | 72.65 | 69.10 | 70.50 | 0.00 | - | 3 | 3 | 37.02% |
| MSFT210917P00325000 | 2021-04-05 3:21PM EDT | 2021-09-17 | 77.25 | 70.65 | 71.55 | 0.00 | - | 3 | 13 | 27.89% |
| MSFT220121P00325000 | 2021-04-09 3:50PM EDT | 2022-01-21 | 74.05 | 73.45 | 74.20 | -1.70 | -2.24% | 7 | 28 | 25.99% |
| MSFT220318P00325000 | 2021-04-09 10:35AM EDT | 2022-03-18 | 76.10 | 74.75 | 75.70 | -16.65 | -17.95% | 5 | 34 | 26.00% |
| MSFT220617P00325000 | 2021-02-03 11:00AM EDT | 2022-06-17 | 93.80 | 98.90 | 100.25 | 0.00 | - | 2 | 7 | 47.89% |
| MSFT220916P00325000 | 2021-03-22 9:58AM EDT | 2022-09-16 | 99.31 | 78.80 | 80.25 | 0.00 | - | 1 | 8 | 25.82% |
| MSFT230120P00325000 | 2021-02-01 11:45AM EDT | 2023-01-20 | 102.44 | 103.25 | 105.45 | 0.00 | - | 4 | 16 | 42.96% |
| MSFT230317P00325000 | 2021-03-16 11:57AM EDT | 2023-03-17 | 98.50 | 81.50 | 85.70 | 0.00 | - | 2 | 2 | 26.69% |
| MSFT230616P00325000 | 2021-03-16 11:37AM EDT | 2023-06-16 | 100.75 | 84.00 | 87.65 | 0.00 | - | - | 1 | 26.54% |
