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:335.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT210416C00335000 | 2021-04-05 3:04PM EDT | 2021-04-16 | 0.03 | 0.00 | 0.05 | 0.00 | - | 5 | 342 | 83.59% |
| MSFT210521C00335000 | 2021-04-09 3:33PM EDT | 2021-05-21 | 0.11 | 0.09 | 0.12 | -0.02 | -15.38% | 363 | 220 | 35.21% |
| MSFT210618C00335000 | 2021-04-08 2:12PM EDT | 2021-06-18 | 0.24 | 0.17 | 0.25 | 0.00 | - | 1 | 20 | 29.88% |
| MSFT210917C00335000 | 2021-04-09 2:39PM EDT | 2021-09-17 | 1.03 | 0.93 | 1.14 | +0.07 | +7.29% | 1 | 4,129 | 25.50% |
| MSFT211015C00335000 | 2021-04-07 11:48AM EDT | 2021-10-15 | 1.18 | 1.40 | 1.54 | 0.00 | - | 5 | 6 | 25.11% |
| MSFT220121C00335000 | 2021-04-09 11:46AM EDT | 2022-01-21 | 3.17 | 3.25 | 3.50 | +0.13 | +4.28% | 2 | 2,067 | 25.06% |
| MSFT220318C00335000 | 2021-04-08 1:22PM EDT | 2022-03-18 | 4.09 | 4.45 | 5.10 | 0.00 | - | 10 | 88 | 25.67% |
| MSFT220617C00335000 | 2021-04-01 2:48PM EDT | 2022-06-17 | 4.55 | 6.10 | 6.95 | 0.00 | - | 58 | 74 | 25.30% |
| MSFT220916C00335000 | 2021-04-07 2:25PM EDT | 2022-09-16 | 7.50 | 8.40 | 9.20 | 0.00 | - | 500 | 606 | 25.50% |
| MSFT230120C00335000 | 2021-04-09 2:13PM EDT | 2023-01-20 | 11.20 | 11.00 | 11.95 | +1.45 | +14.87% | 1 | 868 | 25.43% |
| MSFT230317C00335000 | 2021-04-05 3:12PM EDT | 2023-03-17 | 11.55 | 12.70 | 15.15 | 0.00 | - | 1 | 383 | 27.06% |
| MSFT230616C00335000 | 2021-04-09 3:54PM EDT | 2023-06-16 | 15.47 | 14.25 | 16.80 | +0.65 | +4.39% | 3 | 77 | 26.71% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT210416P00335000 | 2021-03-31 3:46PM EDT | 2021-04-16 | 98.40 | 77.85 | 80.40 | 0.00 | - | 10 | 0 | 146.68% |
| MSFT210618P00335000 | 2021-04-06 10:15AM EDT | 2021-06-18 | 87.80 | 79.45 | 80.35 | 0.00 | - | - | 16 | 39.48% |
| MSFT210917P00335000 | 2021-01-26 11:03AM EDT | 2021-09-17 | 105.90 | 102.15 | 105.10 | 0.00 | - | 1 | 2 | 72.17% |
| MSFT211015P00335000 | 2021-04-08 3:29PM EDT | 2021-10-15 | 83.55 | 80.20 | 81.50 | 0.00 | - | 3 | 3 | 27.84% |
| MSFT220121P00335000 | 2021-04-09 3:32PM EDT | 2022-01-21 | 83.30 | 82.45 | 83.25 | -21.20 | -20.29% | 20 | 3 | 26.30% |
| MSFT220318P00335000 | 2021-03-29 3:25PM EDT | 2022-03-18 | 102.70 | 83.25 | 84.55 | 0.00 | - | 20 | 26 | 26.20% |
| MSFT220617P00335000 | 2021-03-25 12:41PM EDT | 2022-06-17 | 106.75 | 85.15 | 86.55 | 0.00 | - | 5 | 9 | 25.93% |
| MSFT220916P00335000 | 2021-03-18 3:54PM EDT | 2022-09-16 | 110.47 | 87.05 | 88.60 | 0.00 | - | 90 | 12 | 25.82% |
| MSFT230120P00335000 | 2021-03-24 1:50PM EDT | 2023-01-20 | 106.45 | 89.40 | 91.10 | 0.00 | - | 1 | 51 | 25.48% |
| MSFT230317P00335000 | 2021-02-04 11:27AM EDT | 2023-03-17 | 108.05 | 111.00 | 115.50 | 0.00 | - | - | 0 | 42.92% |
