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
收市後：
認購期權範圍2022年7月8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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT220708C00155000 | 2022-07-06 3:50PM EDT | 155.00 | 111.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT220708C00160000 | 2022-06-28 9:44AM EDT | 160.00 | 105.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT220708C00170000 | 2022-07-06 10:12AM EDT | 170.00 | 95.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT220708C00180000 | 2022-07-01 12:43PM EDT | 180.00 | 76.71 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| MSFT220708C00185000 | 2022-07-05 9:55AM EDT | 185.00 | 71.21 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| MSFT220708C00195000 | 2022-06-29 2:27PM EDT | 195.00 | 66.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT220708C00200000 | 2022-07-01 10:16AM EDT | 200.00 | 56.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT220708C00210000 | 2022-06-28 10:11AM EDT | 210.00 | 52.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT220708C00215000 | 2022-06-24 11:53AM EDT | 215.00 | 48.96 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT220708C00220000 | 2022-07-01 11:04AM EDT | 220.00 | 36.21 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| MSFT220708C00225000 | 2022-07-06 10:46AM EDT | 225.00 | 40.18 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT220708C00227500 | 2022-07-06 10:43AM EDT | 227.50 | 37.39 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT220708C00230000 | 2022-07-06 12:25PM EDT | 230.00 | 34.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT220708C00232500 | 2022-07-05 11:38AM EDT | 232.50 | 24.22 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| MSFT220708C00235000 | 2022-07-06 2:12PM EDT | 235.00 | 29.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT220708C00237500 | 2022-07-06 2:29PM EDT | 237.50 | 28.65 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 0.00% |
| MSFT220708C00240000 | 2022-07-06 1:49PM EDT | 240.00 | 25.18 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| MSFT220708C00242500 | 2022-07-06 3:18PM EDT | 242.50 | 25.03 | 0.00 | 0.00 | 0.00 | - | 70 | 0 | 0.00% |
| MSFT220708C00245000 | 2022-07-06 3:09PM EDT | 245.00 | 22.20 | 0.00 | 0.00 | 0.00 | - | 65 | 0 | 0.00% |
| MSFT220708C00247500 | 2022-07-06 3:21PM EDT | 247.50 | 20.20 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| MSFT220708C00250000 | 2022-07-06 3:27PM EDT | 250.00 | 17.74 | 0.00 | 0.00 | 0.00 | - | 327 | 0 | 0.00% |
| MSFT220708C00252500 | 2022-07-06 3:47PM EDT | 252.50 | 14.40 | 0.00 | 0.00 | 0.00 | - | 76 | 0 | 0.00% |
| MSFT220708C00255000 | 2022-07-06 3:57PM EDT | 255.00 | 11.00 | 0.00 | 0.00 | 0.00 | - | 382 | 0 | 0.00% |
| MSFT220708C00257500 | 2022-07-06 3:59PM EDT | 257.50 | 9.11 | 0.00 | 0.00 | 0.00 | - | 978 | 0 | 0.00% |
| MSFT220708C00260000 | 2022-07-06 3:59PM EDT | 260.00 | 7.10 | 0.00 | 0.00 | 0.00 | - | 2,237 | 0 | 0.00% |
| MSFT220708C00262500 | 2022-07-06 3:59PM EDT | 262.50 | 5.00 | 0.00 | 0.00 | 0.00 | - | 3,062 | 0 | 0.00% |
| MSFT220708C00265000 | 2022-07-06 3:59PM EDT | 265.00 | 3.33 | 0.00 | 0.00 | 0.00 | - | 19,414 | 0 | 0.00% |
| MSFT220708C00267500 | 2022-07-06 3:59PM EDT | 267.50 | 1.96 | 0.00 | 0.00 | 0.00 | - | 13,601 | 0 | 1.56% |
| MSFT220708C00270000 | 2022-07-06 3:59PM EDT | 270.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 12,462 | 0 | 6.25% |
| MSFT220708C00272500 | 2022-07-06 3:59PM EDT | 272.50 | 0.44 | 0.00 | 0.00 | 0.00 | - | 4,313 | 0 | 6.25% |
| MSFT220708C00275000 | 2022-07-06 3:59PM EDT | 275.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 3,999 | 0 | 12.50% |
| MSFT220708C00277500 | 2022-07-06 3:56PM EDT | 277.50 | 0.07 | 0.00 | 0.00 | 0.00 | - | 802 | 0 | 12.50% |
| MSFT220708C00280000 | 2022-07-06 3:59PM EDT | 280.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 652 | 0 | 12.50% |
| MSFT220708C00282500 | 2022-07-06 3:55PM EDT | 282.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 137 | 0 | 25.00% |
| MSFT220708C00285000 | 2022-07-06 3:58PM EDT | 285.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 524 | 0 | 25.00% |
| MSFT220708C00287500 | 2022-07-06 3:17PM EDT | 287.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 140 | 0 | 25.00% |
| MSFT220708C00290000 | 2022-07-06 3:59PM EDT | 290.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 99 | 0 | 25.00% |
| MSFT220708C00292500 | 2022-07-06 12:23PM EDT | 292.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 25.00% |
| MSFT220708C00295000 | 2022-07-06 2:00PM EDT | 295.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 25.00% |
| MSFT220708C00297500 | 2022-07-01 3:06PM EDT | 297.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 25.00% |
| MSFT220708C00300000 | 2022-07-06 2:33PM EDT | 300.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| MSFT220708C00302500 | 2022-07-01 10:54AM EDT | 302.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| MSFT220708C00305000 | 2022-07-01 2:06PM EDT | 305.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 121 | 0 | 50.00% |
| MSFT220708C00310000 | 2022-07-05 10:27AM EDT | 310.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| MSFT220708C00315000 | 2022-07-05 10:25AM EDT | 315.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| MSFT220708C00320000 | 2022-07-05 2:52PM EDT | 320.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| MSFT220708C00325000 | 2022-06-29 9:45AM EDT | 325.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| MSFT220708C00330000 | 2022-06-30 3:25PM EDT | 330.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| MSFT220708C00335000 | 2022-06-24 9:52AM EDT | 335.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| MSFT220708C00340000 | 2022-07-05 3:50PM EDT | 340.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| MSFT220708C00345000 | 2022-06-06 9:57AM EDT | 345.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 1 | 2 | 109.38% |
| MSFT220708C00350000 | 2022-07-05 9:53AM EDT | 350.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 50.00% |
| MSFT220708C00355000 | 2022-06-03 3:46PM EDT | 355.00 | 0.03 | 0.00 | 0.12 | 0.00 | - | 9 | 9 | 152.73% |
| MSFT220708C00380000 | 2022-07-05 3:50PM EDT | 380.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| MSFT220708C00390000 | 2022-06-22 9:30AM EDT | 390.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
認沽盤範圍2022年7月8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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT220708P00155000 | 2022-07-05 1:47PM EDT | 155.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| MSFT220708P00170000 | 2022-07-05 9:54AM EDT | 170.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| MSFT220708P00175000 | 2022-06-30 1:44PM EDT | 175.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| MSFT220708P00180000 | 2022-07-05 11:43AM EDT | 180.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| MSFT220708P00185000 | 2022-07-05 9:56AM EDT | 185.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| MSFT220708P00190000 | 2022-07-05 11:52AM EDT | 190.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 50.00% |
| MSFT220708P00195000 | 2022-07-05 9:56AM EDT | 195.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| MSFT220708P00200000 | 2022-07-05 10:12AM EDT | 200.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| MSFT220708P00205000 | 2022-07-06 9:53AM EDT | 205.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| MSFT220708P00210000 | 2022-07-06 11:56AM EDT | 210.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 50.00% |
| MSFT220708P00215000 | 2022-07-05 12:54PM EDT | 215.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 50.00% |
| MSFT220708P00220000 | 2022-07-06 12:16PM EDT | 220.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 53 | 0 | 50.00% |
| MSFT220708P00225000 | 2022-07-06 2:43PM EDT | 225.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 120 | 0 | 50.00% |
| MSFT220708P00227500 | 2022-07-06 3:21PM EDT | 227.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 383 | 0 | 50.00% |
| MSFT220708P00230000 | 2022-07-06 3:55PM EDT | 230.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 271 | 0 | 50.00% |
| MSFT220708P00232500 | 2022-07-06 3:02PM EDT | 232.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 120 | 0 | 50.00% |
| MSFT220708P00235000 | 2022-07-06 3:58PM EDT | 235.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1,496 | 0 | 50.00% |
| MSFT220708P00237500 | 2022-07-06 3:43PM EDT | 237.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 135 | 0 | 25.00% |
| MSFT220708P00240000 | 2022-07-06 3:57PM EDT | 240.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 730 | 0 | 25.00% |
| MSFT220708P00242500 | 2022-07-06 3:51PM EDT | 242.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 450 | 0 | 25.00% |
| MSFT220708P00245000 | 2022-07-06 3:59PM EDT | 245.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2,246 | 0 | 25.00% |
| MSFT220708P00247500 | 2022-07-06 3:58PM EDT | 247.50 | 0.07 | 0.00 | 0.00 | 0.00 | - | 872 | 0 | 25.00% |
| MSFT220708P00250000 | 2022-07-06 3:58PM EDT | 250.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 4,504 | 0 | 25.00% |
| MSFT220708P00252500 | 2022-07-06 3:58PM EDT | 252.50 | 0.17 | 0.00 | 0.00 | 0.00 | - | 1,203 | 0 | 12.50% |
| MSFT220708P00255000 | 2022-07-06 3:59PM EDT | 255.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 3,809 | 0 | 12.50% |
| MSFT220708P00257500 | 2022-07-06 3:59PM EDT | 257.50 | 0.48 | 0.00 | 0.00 | 0.00 | - | 7,115 | 0 | 12.50% |
| MSFT220708P00260000 | 2022-07-06 3:59PM EDT | 260.00 | 0.79 | 0.00 | 0.00 | 0.00 | - | 5,645 | 0 | 6.25% |
| MSFT220708P00262500 | 2022-07-06 3:59PM EDT | 262.50 | 1.30 | 0.00 | 0.00 | 0.00 | - | 5,807 | 0 | 6.25% |
| MSFT220708P00265000 | 2022-07-06 3:59PM EDT | 265.00 | 2.12 | 0.00 | 0.00 | 0.00 | - | 5,930 | 0 | 1.56% |
| MSFT220708P00267500 | 2022-07-06 3:59PM EDT | 267.50 | 3.30 | 0.00 | 0.00 | 0.00 | - | 1,629 | 0 | 0.00% |
| MSFT220708P00270000 | 2022-07-06 3:59PM EDT | 270.00 | 4.85 | 0.00 | 0.00 | 0.00 | - | 934 | 0 | 0.00% |
| MSFT220708P00272500 | 2022-07-06 3:25PM EDT | 272.50 | 5.55 | 0.00 | 0.00 | 0.00 | - | 114 | 0 | 0.00% |
| MSFT220708P00275000 | 2022-07-06 3:16PM EDT | 275.00 | 7.94 | 0.00 | 0.00 | 0.00 | - | 215 | 0 | 0.00% |
| MSFT220708P00277500 | 2022-07-06 10:26AM EDT | 277.50 | 12.98 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| MSFT220708P00280000 | 2022-07-06 3:13PM EDT | 280.00 | 12.65 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| MSFT220708P00282500 | 2022-06-30 11:30AM EDT | 282.50 | 24.48 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MSFT220708P00285000 | 2022-07-06 2:52PM EDT | 285.00 | 18.27 | 0.00 | 0.00 | 0.00 | - | 184 | 0 | 0.00% |
| MSFT220708P00290000 | 2022-07-06 3:34PM EDT | 290.00 | 22.25 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| MSFT220708P00295000 | 2022-06-28 3:03PM EDT | 295.00 | 38.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT220708P00297500 | 2022-06-30 1:25PM EDT | 297.50 | 39.55 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MSFT220708P00300000 | 2022-06-17 9:39AM EDT | 300.00 | 53.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT220708P00305000 | 2022-06-13 12:57PM EDT | 305.00 | 58.58 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MSFT220708P00310000 | 2022-06-16 9:33AM EDT | 310.00 | 64.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT220708P00315000 | 2022-06-02 2:48PM EDT | 315.00 | 42.13 | 54.05 | 57.75 | 0.00 | - | - | 0 | 281.10% |
| MSFT220708P00320000 | 2022-06-07 9:42AM EDT | 320.00 | 52.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MSFT220708P00325000 | 2022-07-05 3:28PM EDT | 325.00 | 62.45 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 0.00% |
| MSFT220708P00340000 | 2022-06-29 12:38PM EDT | 340.00 | 80.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MSFT220708P00360000 | 2022-06-29 9:33AM EDT | 360.00 | 103.90 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
