Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS 即時價格。貨幣為 USD。
加入追蹤清單
收市價： 04:00PM EDT
市前：
認購期權範圍2023年3月24日
| 合約名稱 | 上次交易日期 | 拍板 | 收市價 | 買盤 | 賣出價 | 變化 | % 變化 | 成交量 | 未平倉合約 | 引伸波幅 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT230324C00150000 | 2023-03-17 2:40PM EDT | 150.00 | 128.56 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT230324C00155000 | 2023-03-17 2:25PM EDT | 155.00 | 123.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT230324C00160000 | 2023-03-17 10:01AM EDT | 160.00 | 122.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT230324C00165000 | 2023-02-03 4:17PM EDT | 165.00 | 93.60 | 89.10 | 91.95 | 0.00 | - | 6 | 3 | 0.00% |
| MSFT230324C00170000 | 2023-03-17 3:03PM EDT | 170.00 | 108.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT230324C00180000 | 2023-02-17 12:43PM EDT | 180.00 | 76.28 | 97.00 | 100.10 | 0.00 | - | 1 | 1 | 203.32% |
| MSFT230324C00190000 | 2023-02-13 1:57PM EDT | 190.00 | 82.18 | 73.50 | 76.35 | 0.00 | - | - | 1 | 0.00% |
| MSFT230324C00195000 | 2023-03-01 11:22AM EDT | 195.00 | 53.55 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MSFT230324C00200000 | 2023-03-10 4:14PM EDT | 200.00 | 49.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT230324C00205000 | 2023-03-17 1:34PM EDT | 205.00 | 75.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT230324C00207500 | 2023-03-15 12:45PM EDT | 207.50 | 55.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MSFT230324C00210000 | 2023-03-15 2:27PM EDT | 210.00 | 56.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT230324C00212500 | 2023-03-14 2:27PM EDT | 212.50 | 47.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MSFT230324C00215000 | 2023-03-14 12:41PM EDT | 215.00 | 44.95 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| MSFT230324C00217500 | 2023-03-13 10:25AM EDT | 217.50 | 34.45 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MSFT230324C00220000 | 2023-03-17 10:15AM EDT | 220.00 | 62.57 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| MSFT230324C00222500 | 2023-03-15 2:17PM EDT | 222.50 | 41.50 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| MSFT230324C00225000 | 2023-03-17 12:03PM EDT | 225.00 | 52.68 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 0.00% |
| MSFT230324C00227500 | 2023-03-13 3:05PM EDT | 227.50 | 29.65 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MSFT230324C00230000 | 2023-03-17 10:03AM EDT | 230.00 | 51.70 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 0.00% |
| MSFT230324C00232500 | 2023-03-17 3:03PM EDT | 232.50 | 45.82 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| MSFT230324C00235000 | 2023-03-17 10:09AM EDT | 235.00 | 47.50 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| MSFT230324C00237500 | 2023-03-17 2:40PM EDT | 237.50 | 41.32 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| MSFT230324C00240000 | 2023-03-17 3:46PM EDT | 240.00 | 38.20 | 0.00 | 0.00 | 0.00 | - | 93 | 0 | 0.00% |
| MSFT230324C00242500 | 2023-03-17 2:43PM EDT | 242.50 | 36.21 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MSFT230324C00245000 | 2023-03-17 3:53PM EDT | 245.00 | 34.00 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 0.00% |
| MSFT230324C00247500 | 2023-03-17 3:48PM EDT | 247.50 | 30.37 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| MSFT230324C00250000 | 2023-03-17 3:32PM EDT | 250.00 | 29.00 | 0.00 | 0.00 | 0.00 | - | 101 | 0 | 0.00% |
| MSFT230324C00252500 | 2023-03-17 3:58PM EDT | 252.50 | 26.77 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 0.00% |
| MSFT230324C00255000 | 2023-03-17 3:48PM EDT | 255.00 | 23.60 | 0.00 | 0.00 | 0.00 | - | 344 | 0 | 0.00% |
| MSFT230324C00257500 | 2023-03-17 3:48PM EDT | 257.50 | 20.91 | 0.00 | 0.00 | 0.00 | - | 436 | 0 | 0.00% |
| MSFT230324C00260000 | 2023-03-17 3:54PM EDT | 260.00 | 19.36 | 0.00 | 0.00 | 0.00 | - | 899 | 0 | 0.00% |
| MSFT230324C00262500 | 2023-03-17 3:54PM EDT | 262.50 | 17.25 | 0.00 | 0.00 | 0.00 | - | 272 | 0 | 0.00% |
| MSFT230324C00265000 | 2023-03-17 3:59PM EDT | 265.00 | 15.69 | 0.00 | 0.00 | 0.00 | - | 1,491 | 0 | 0.00% |
| MSFT230324C00267500 | 2023-03-17 3:59PM EDT | 267.50 | 13.50 | 0.00 | 0.00 | 0.00 | - | 871 | 0 | 0.00% |
| MSFT230324C00270000 | 2023-03-17 3:59PM EDT | 270.00 | 11.55 | 0.00 | 0.00 | 0.00 | - | 3,410 | 0 | 0.00% |
| MSFT230324C00272500 | 2023-03-17 3:59PM EDT | 272.50 | 9.65 | 0.00 | 0.00 | 0.00 | - | 1,660 | 0 | 0.00% |
| MSFT230324C00275000 | 2023-03-17 3:59PM EDT | 275.00 | 8.00 | 0.00 | 0.00 | 0.00 | - | 4,495 | 0 | 0.00% |
| MSFT230324C00277500 | 2023-03-17 3:59PM EDT | 277.50 | 6.45 | 0.00 | 0.00 | 0.00 | - | 5,551 | 0 | 0.00% |
| MSFT230324C00280000 | 2023-03-17 3:59PM EDT | 280.00 | 5.03 | 0.00 | 0.00 | 0.00 | - | 24,944 | 0 | 0.39% |
| MSFT230324C00282500 | 2023-03-17 3:59PM EDT | 282.50 | 3.85 | 0.00 | 0.00 | 0.00 | - | 11,329 | 0 | 3.13% |
| MSFT230324C00285000 | 2023-03-17 3:59PM EDT | 285.00 | 2.88 | 0.00 | 0.00 | 0.00 | - | 17,628 | 0 | 3.13% |
| MSFT230324C00287500 | 2023-03-17 3:59PM EDT | 287.50 | 2.04 | 0.00 | 0.00 | 0.00 | - | 6,012 | 0 | 6.25% |
| MSFT230324C00290000 | 2023-03-17 3:59PM EDT | 290.00 | 1.51 | 0.00 | 0.00 | 0.00 | - | 14,304 | 0 | 6.25% |
| MSFT230324C00292500 | 2023-03-17 3:59PM EDT | 292.50 | 1.04 | 0.00 | 0.00 | 0.00 | - | 4,319 | 0 | 6.25% |
| MSFT230324C00295000 | 2023-03-17 3:59PM EDT | 295.00 | 0.77 | 0.00 | 0.00 | 0.00 | - | 5,649 | 0 | 12.50% |
| MSFT230324C00297500 | 2023-03-17 3:59PM EDT | 297.50 | 0.55 | 0.00 | 0.00 | 0.00 | - | 1,737 | 0 | 12.50% |
| MSFT230324C00300000 | 2023-03-17 3:59PM EDT | 300.00 | 0.41 | 0.00 | 0.00 | 0.00 | - | 6,117 | 0 | 12.50% |
| MSFT230324C00302500 | 2023-03-17 3:57PM EDT | 302.50 | 0.31 | 0.00 | 0.00 | 0.00 | - | 887 | 0 | 12.50% |
| MSFT230324C00305000 | 2023-03-17 3:59PM EDT | 305.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 1,578 | 0 | 12.50% |
| MSFT230324C00310000 | 2023-03-17 3:59PM EDT | 310.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 1,776 | 0 | 25.00% |
| MSFT230324C00315000 | 2023-03-17 3:59PM EDT | 315.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 3,738 | 0 | 25.00% |
| MSFT230324C00320000 | 2023-03-17 3:59PM EDT | 320.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 802 | 0 | 25.00% |
| MSFT230324C00325000 | 2023-03-17 3:37PM EDT | 325.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1,858 | 0 | 25.00% |
| MSFT230324C00330000 | 2023-03-17 3:44PM EDT | 330.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 401 | 0 | 25.00% |
| MSFT230324C00335000 | 2023-03-17 3:26PM EDT | 335.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 108 | 0 | 25.00% |
| MSFT230324C00340000 | 2023-03-17 3:54PM EDT | 340.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 25.00% |
| MSFT230324C00350000 | 2023-03-17 3:23PM EDT | 350.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 50.00% |
認沽盤範圍2023年3月24日
| 合約名稱 | 上次交易日期 | 拍板 | 收市價 | 買盤 | 賣出價 | 變化 | % 變化 | 成交量 | 未平倉合約 | 引伸波幅 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT230324P00150000 | 2023-03-17 10:38AM EDT | 150.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| MSFT230324P00155000 | 2023-03-17 11:09AM EDT | 155.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| MSFT230324P00160000 | 2023-03-17 3:46PM EDT | 160.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 50.00% |
| MSFT230324P00165000 | 2023-03-17 1:06PM EDT | 165.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 50.00% |
| MSFT230324P00170000 | 2023-03-17 3:36PM EDT | 170.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| MSFT230324P00175000 | 2023-03-16 10:29AM EDT | 175.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| MSFT230324P00180000 | 2023-03-16 3:55PM EDT | 180.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 50.00% |
| MSFT230324P00185000 | 2023-03-16 10:25AM EDT | 185.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| MSFT230324P00190000 | 2023-03-15 10:59AM EDT | 190.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| MSFT230324P00195000 | 2023-03-16 12:31PM EDT | 195.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| MSFT230324P00200000 | 2023-03-17 3:00PM EDT | 200.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 50.00% |
| MSFT230324P00205000 | 2023-03-17 1:16PM EDT | 205.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 50.00% |
| MSFT230324P00207500 | 2023-03-17 3:58PM EDT | 207.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 50.00% |
| MSFT230324P00210000 | 2023-03-17 3:58PM EDT | 210.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 50.00% |
| MSFT230324P00212500 | 2023-03-17 3:14PM EDT | 212.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 50.00% |
| MSFT230324P00215000 | 2023-03-17 1:15PM EDT | 215.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 50.00% |
| MSFT230324P00217500 | 2023-03-17 3:06PM EDT | 217.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 226 | 0 | 50.00% |
| MSFT230324P00220000 | 2023-03-17 3:20PM EDT | 220.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 241 | 0 | 50.00% |
| MSFT230324P00222500 | 2023-03-17 3:14PM EDT | 222.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 50.00% |
| MSFT230324P00225000 | 2023-03-17 2:50PM EDT | 225.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 140 | 0 | 50.00% |
| MSFT230324P00227500 | 2023-03-17 3:51PM EDT | 227.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 83 | 0 | 50.00% |
| MSFT230324P00230000 | 2023-03-17 3:54PM EDT | 230.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 603 | 0 | 25.00% |
| MSFT230324P00232500 | 2023-03-17 1:50PM EDT | 232.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 713 | 0 | 25.00% |
| MSFT230324P00235000 | 2023-03-17 3:59PM EDT | 235.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 2,672 | 0 | 25.00% |
| MSFT230324P00237500 | 2023-03-17 3:58PM EDT | 237.50 | 0.13 | 0.00 | 0.00 | 0.00 | - | 109 | 0 | 25.00% |
| MSFT230324P00240000 | 2023-03-17 3:59PM EDT | 240.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 1,130 | 0 | 25.00% |
| MSFT230324P00242500 | 2023-03-17 3:58PM EDT | 242.50 | 0.18 | 0.00 | 0.00 | 0.00 | - | 241 | 0 | 25.00% |
| MSFT230324P00245000 | 2023-03-17 3:58PM EDT | 245.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 1,381 | 0 | 25.00% |
| MSFT230324P00247500 | 2023-03-17 3:54PM EDT | 247.50 | 0.28 | 0.00 | 0.00 | 0.00 | - | 622 | 0 | 25.00% |
| MSFT230324P00250000 | 2023-03-17 3:59PM EDT | 250.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 3,537 | 0 | 25.00% |
| MSFT230324P00252500 | 2023-03-17 3:59PM EDT | 252.50 | 0.43 | 0.00 | 0.00 | 0.00 | - | 501 | 0 | 25.00% |
| MSFT230324P00255000 | 2023-03-17 3:59PM EDT | 255.00 | 0.53 | 0.00 | 0.00 | 0.00 | - | 2,257 | 0 | 12.50% |
| MSFT230324P00257500 | 2023-03-17 3:59PM EDT | 257.50 | 0.66 | 0.00 | 0.00 | 0.00 | - | 1,493 | 0 | 12.50% |
| MSFT230324P00260000 | 2023-03-17 3:59PM EDT | 260.00 | 0.82 | 0.00 | 0.00 | 0.00 | - | 5,366 | 0 | 12.50% |
| MSFT230324P00262500 | 2023-03-17 3:59PM EDT | 262.50 | 1.07 | 0.00 | 0.00 | 0.00 | - | 1,871 | 0 | 12.50% |
| MSFT230324P00265000 | 2023-03-17 3:59PM EDT | 265.00 | 1.34 | 0.00 | 0.00 | 0.00 | - | 4,291 | 0 | 12.50% |
| MSFT230324P00267500 | 2023-03-17 3:59PM EDT | 267.50 | 1.70 | 0.00 | 0.00 | 0.00 | - | 3,736 | 0 | 6.25% |
| MSFT230324P00270000 | 2023-03-17 3:59PM EDT | 270.00 | 2.14 | 0.00 | 0.00 | 0.00 | - | 20,397 | 0 | 6.25% |
| MSFT230324P00272500 | 2023-03-17 3:59PM EDT | 272.50 | 2.80 | 0.00 | 0.00 | 0.00 | - | 10,135 | 0 | 6.25% |
| MSFT230324P00275000 | 2023-03-17 3:59PM EDT | 275.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 10,484 | 0 | 3.13% |
| MSFT230324P00277500 | 2023-03-17 3:59PM EDT | 277.50 | 4.40 | 0.00 | 0.00 | 0.00 | - | 7,292 | 0 | 1.56% |
| MSFT230324P00280000 | 2023-03-17 3:59PM EDT | 280.00 | 5.59 | 0.00 | 0.00 | 0.00 | - | 7,759 | 0 | 0.00% |
| MSFT230324P00282500 | 2023-03-17 3:59PM EDT | 282.50 | 6.87 | 0.00 | 0.00 | 0.00 | - | 3,872 | 0 | 0.00% |
| MSFT230324P00285000 | 2023-03-17 3:59PM EDT | 285.00 | 8.45 | 0.00 | 0.00 | 0.00 | - | 4,321 | 0 | 0.00% |
| MSFT230324P00287500 | 2023-03-17 3:59PM EDT | 287.50 | 10.05 | 0.00 | 0.00 | 0.00 | - | 3,084 | 0 | 0.00% |
| MSFT230324P00290000 | 2023-03-17 3:59PM EDT | 290.00 | 12.05 | 0.00 | 0.00 | 0.00 | - | 3,095 | 0 | 0.00% |
| MSFT230324P00292500 | 2023-03-17 3:23PM EDT | 292.50 | 14.10 | 0.00 | 0.00 | 0.00 | - | 881 | 0 | 0.00% |
| MSFT230324P00295000 | 2023-03-17 3:53PM EDT | 295.00 | 17.13 | 0.00 | 0.00 | 0.00 | - | 376 | 0 | 0.00% |
| MSFT230324P00297500 | 2023-03-17 3:44PM EDT | 297.50 | 19.50 | 0.00 | 0.00 | 0.00 | - | 317 | 0 | 0.00% |
| MSFT230324P00300000 | 2023-03-17 2:34PM EDT | 300.00 | 21.80 | 0.00 | 0.00 | 0.00 | - | 224 | 0 | 0.00% |
| MSFT230324P00302500 | 2023-03-17 1:59PM EDT | 302.50 | 22.30 | 0.00 | 0.00 | 0.00 | - | 190 | 0 | 0.00% |
| MSFT230324P00305000 | 2023-03-17 2:00PM EDT | 305.00 | 24.55 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| MSFT230324P00310000 | 2023-03-17 3:32PM EDT | 310.00 | 31.65 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| MSFT230324P00315000 | 2023-03-17 12:34PM EDT | 315.00 | 36.50 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| MSFT230324P00325000 | 2023-03-15 2:15PM EDT | 325.00 | 61.70 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MSFT230324P00340000 | 2023-02-15 3:58PM EDT | 340.00 | 71.85 | 59.90 | 63.00 | 0.00 | - | - | 0 | 104.83% |
| MSFT230324P00350000 | 2023-02-15 2:20PM EDT | 350.00 | 82.33 | 70.05 | 73.00 | 0.00 | - | - | 0 | 118.60% |
