Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS 即時價格。貨幣為 USD。
加入追蹤清單
247.18-5.28 (-2.09%)
收市價： 4:00PM EDT
246.97 -0.21 (-0.00%)
收市後： 6:12PM EDT
拍板:340.00
認購期權範圍2021年5月14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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT210521C00340000 | 2021-05-03 11:18AM EDT | 2021-05-21 | 0.02 | 0.00 | 0.23 | 0.00 | - | 22 | 340 | 74.12% |
| MSFT210618C00340000 | 2021-05-07 3:16PM EDT | 2021-06-18 | 0.06 | 0.00 | 0.11 | 0.00 | - | 20 | 97 | 40.33% |
| MSFT210716C00340000 | 2021-05-06 2:47PM EDT | 2021-07-16 | 0.09 | 0.01 | 0.50 | 0.00 | - | 77 | 418 | 38.43% |
| MSFT210820C00340000 | 2021-05-06 12:40PM EDT | 2021-08-20 | 0.23 | 0.18 | 0.26 | 0.00 | - | 8 | 1,078 | 28.22% |
| MSFT210917C00340000 | 2021-04-29 2:45PM EDT | 2021-09-17 | 0.58 | 0.29 | 0.75 | 0.00 | - | 3 | 181 | 29.70% |
| MSFT211015C00340000 | 2021-04-29 9:30AM EDT | 2021-10-15 | 0.72 | 0.50 | 0.64 | 0.00 | - | 2 | 96 | 26.21% |
| MSFT220121C00340000 | 2021-05-10 11:44AM EDT | 2022-01-21 | 1.61 | 1.16 | 1.70 | -0.09 | -5.29% | 157 | 798 | 25.01% |
| MSFT220318C00340000 | 2021-05-07 2:33PM EDT | 2022-03-18 | 2.75 | 1.89 | 2.64 | 0.00 | - | 1 | 269 | 25.15% |
| MSFT220617C00340000 | 2021-05-06 11:44AM EDT | 2022-06-17 | 4.15 | 3.65 | 4.20 | 0.00 | - | 5 | 331 | 25.09% |
| MSFT220916C00340000 | 2021-05-07 11:13AM EDT | 2022-09-16 | 5.90 | 5.20 | 6.75 | -0.70 | -10.61% | 3 | 2,786 | 26.25% |
| MSFT230120C00340000 | 2021-05-10 10:02AM EDT | 2023-01-20 | 7.59 | 7.20 | 8.25 | -1.11 | -12.76% | 301 | 411 | 25.10% |
| MSFT230317C00340000 | 2021-05-10 3:50PM EDT | 2023-03-17 | 8.79 | 8.25 | 9.35 | -1.46 | -14.24% | 67 | 2,103 | 25.15% |
| MSFT230616C00340000 | 2021-05-10 2:52PM EDT | 2023-06-16 | 10.68 | 8.75 | 12.45 | -1.86 | -14.83% | 49 | 458 | 26.38% |
認沽盤範圍2021年5月14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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT210521P00340000 | 2021-04-29 2:32PM EDT | 2021-05-21 | 89.00 | 92.00 | 94.35 | 0.00 | - | 8 | 24 | 86.62% |
| MSFT210618P00340000 | 2021-04-09 9:41AM EDT | 2021-06-18 | 87.90 | 87.75 | 88.50 | 0.00 | - | 6 | 25 | 0.00% |
| MSFT210716P00340000 | 2021-04-13 12:49PM EDT | 2021-07-16 | 83.00 | 91.00 | 94.35 | 0.00 | - | 8 | 37 | 47.55% |
| MSFT210917P00340000 | 2021-04-09 3:38PM EDT | 2021-09-17 | 85.70 | 88.15 | 89.00 | 0.00 | - | 7 | 8 | 0.00% |
| MSFT211015P00340000 | 2021-04-26 2:28PM EDT | 2021-10-15 | 80.05 | 91.50 | 94.90 | 0.00 | - | 8 | 31 | 33.36% |
| MSFT220121P00340000 | 2021-05-10 2:59PM EDT | 2022-01-21 | 94.05 | 94.15 | 95.90 | +8.20 | +9.55% | 6 | 4 | 28.94% |
| MSFT220318P00340000 | 2021-05-03 1:17PM EDT | 2022-03-18 | 91.15 | 93.20 | 97.50 | 0.00 | - | 2 | 74 | 29.47% |
| MSFT220617P00340000 | 2021-05-07 11:26AM EDT | 2022-06-17 | 96.62 | 96.15 | 99.00 | +5.31 | +5.82% | 11 | 100 | 28.28% |
| MSFT220916P00340000 | 2021-05-04 10:09AM EDT | 2022-09-16 | 97.15 | 97.55 | 98.95 | 0.00 | - | 5 | 289 | 25.49% |
| MSFT230120P00340000 | 2021-04-30 3:21PM EDT | 2023-01-20 | 97.30 | 99.30 | 101.15 | 0.00 | - | 2 | 323 | 25.25% |
| MSFT230317P00340000 | 2021-05-07 9:30AM EDT | 2023-03-17 | 98.15 | 99.05 | 102.70 | +0.90 | +0.93% | 14 | 1,145 | 25.74% |
| MSFT230616P00340000 | 2021-05-10 11:32AM EDT | 2023-06-16 | 100.75 | 100.50 | 104.20 | +0.25 | +0.25% | 12 | 47 | 25.52% |
