Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS 即時價格。貨幣為 USD。
加入追蹤清單
299.35-0.21 (-0.07%)
收市價： 04:00PM EDT
拍板:400.00
認購期權範圍2021年10月1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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT211015C00400000 | 2021-09-17 3:45PM EDT | 2021-10-15 | 0.02 | 0.00 | 0.07 | 0.00 | - | 314 | 877 | 50.00% |
| MSFT211119C00400000 | 2021-09-24 11:34AM EDT | 2021-11-19 | 0.05 | 0.03 | 0.09 | -0.02 | -28.57% | 60 | 406 | 30.57% |
| MSFT220121C00400000 | 2021-09-24 3:57PM EDT | 2022-01-21 | 0.22 | 0.17 | 0.26 | -0.03 | -12.00% | 12 | 617 | 23.78% |
| MSFT220318C00400000 | 2021-09-23 11:16AM EDT | 2022-03-18 | 0.79 | 0.60 | 0.70 | 0.00 | - | 31 | 264 | 22.86% |
| MSFT220414C00400000 | 2021-09-21 9:51AM EDT | 2022-04-14 | 1.20 | 0.87 | 0.99 | 0.00 | - | 2 | 30 | 22.66% |
| MSFT220617C00400000 | 2021-09-24 1:33PM EDT | 2022-06-17 | 1.90 | 1.84 | 1.97 | -0.22 | -10.38% | 5 | 290 | 22.76% |
| MSFT220916C00400000 | 2021-09-24 11:25AM EDT | 2022-09-16 | 3.50 | 3.40 | 3.70 | -0.50 | -12.50% | 7 | 555 | 22.95% |
| MSFT230120C00400000 | 2021-09-24 3:44PM EDT | 2023-01-20 | 6.18 | 5.80 | 6.30 | -0.37 | -5.65% | 29 | 1,141 | 23.04% |
| MSFT230317C00400000 | 2021-09-24 3:14PM EDT | 2023-03-17 | 7.61 | 6.50 | 10.10 | +1.11 | +17.08% | 438 | 556 | 25.62% |
| MSFT230616C00400000 | 2021-09-24 2:43PM EDT | 2023-06-16 | 10.73 | 8.00 | 13.00 | -0.17 | -1.56% | 29 | 1,481 | 26.10% |
| MSFT240119C00400000 | 2021-09-24 3:30PM EDT | 2024-01-19 | 17.00 | 16.50 | 18.00 | -0.40 | -2.30% | 11 | 320 | 25.80% |
認沽盤範圍2021年10月1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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT211015P00400000 | 2021-09-22 1:02PM EDT | 2021-10-15 | 102.10 | 100.15 | 100.80 | 0.00 | - | 2 | 0 | 54.88% |
| MSFT211119P00400000 | 2021-09-07 9:51AM EDT | 2021-11-19 | 100.42 | 100.60 | 101.55 | 0.00 | - | 1 | 29 | 42.90% |
| MSFT220121P00400000 | 2021-08-25 5:32PM EDT | 2022-01-21 | 116.00 | 100.70 | 101.60 | 0.00 | - | 20 | 41 | 29.48% |
| MSFT220318P00400000 | 2021-09-03 3:54PM EDT | 2022-03-18 | 99.95 | 101.15 | 102.00 | 0.00 | - | 3 | 12 | 25.99% |
| MSFT220617P00400000 | 2021-09-08 10:35AM EDT | 2022-06-17 | 104.15 | 102.35 | 103.25 | 0.00 | - | 100 | 111 | 24.37% |
| MSFT220916P00400000 | 2021-09-23 10:48AM EDT | 2022-09-16 | 104.13 | 102.00 | 107.00 | 0.00 | - | 1 | 279 | 26.94% |
| MSFT230120P00400000 | 2021-09-24 9:30AM EDT | 2023-01-20 | 107.79 | 104.00 | 108.50 | +1.05 | +0.98% | 3 | 456 | 24.82% |
| MSFT230317P00400000 | 2021-09-24 12:23PM EDT | 2023-03-17 | 110.40 | 106.00 | 111.00 | -0.60 | -0.54% | 40 | 151 | 25.91% |
| MSFT230616P00400000 | 2021-09-22 3:20PM EDT | 2023-06-16 | 111.38 | 108.00 | 113.00 | 0.00 | - | 9 | 68 | 25.63% |
| MSFT240119P00400000 | 2021-09-22 1:27PM EDT | 2024-01-19 | 118.00 | 113.55 | 117.95 | 0.00 | - | 1 | 2 | 25.42% |
