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
244.10 -3.08 (-0.01%)
市前： 6:41AM EDT
拍板:355.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT210521C00355000 | 2021-04-29 11:31AM EDT | 2021-05-21 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| MSFT210618C00355000 | 2021-05-06 10:54AM EDT | 2021-06-18 | 0.06 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 25.00% |
| MSFT210716C00355000 | 2021-05-10 1:20PM EDT | 2021-07-16 | 0.07 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| MSFT210917C00355000 | 2021-05-04 3:32PM EDT | 2021-09-17 | 0.27 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 12.50% |
| MSFT220121C00355000 | 2021-05-07 9:49AM EDT | 2022-01-21 | 1.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MSFT220318C00355000 | 2021-05-10 10:19AM EDT | 2022-03-18 | 1.88 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MSFT220617C00355000 | 2021-04-13 10:47AM EDT | 2022-06-17 | 4.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| MSFT220916C00355000 | 2021-04-30 3:07PM EDT | 2022-09-16 | 5.45 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| MSFT230120C00355000 | 2021-05-06 12:34PM EDT | 2023-01-20 | 6.60 | 0.00 | 0.00 | 0.00 | - | 47 | 0 | 6.25% |
| MSFT230317C00355000 | 2021-05-10 3:59PM EDT | 2023-03-17 | 7.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| MSFT230616C00355000 | 2021-05-04 2:59PM EDT | 2023-06-16 | 9.73 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT210521P00355000 | 2021-04-08 10:39AM EDT | 2021-05-21 | 101.90 | 102.75 | 103.55 | 0.00 | - | 7 | 7 | 0.00% |
| MSFT220318P00355000 | 2021-04-29 10:09AM EDT | 2022-03-18 | 104.58 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT220617P00355000 | 2021-04-27 3:38PM EDT | 2022-06-17 | 97.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT220916P00355000 | 2021-05-03 10:44AM EDT | 2022-09-16 | 106.95 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT230120P00355000 | 2021-04-29 10:50AM EDT | 2023-01-20 | 111.28 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| MSFT230317P00355000 | 2021-05-04 10:29AM EDT | 2023-03-17 | 113.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT230616P00355000 | 2021-05-10 11:33AM EDT | 2023-06-16 | 114.15 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
