Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS 即時價格。貨幣為 USD。
加入追蹤清單
243.03+4.03 (+1.69%)
收市價： 4:00PM EDT
245.30 +2.27 (0.01%)
市前： 8:42AM EDT
認購期權範圍2022年9月16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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT220916C00080000 | 2021-05-10 9:32AM EDT | 80.00 | 169.83 | 0.00 | 0.00 | 0.00 | - | 5 | 157 | 0.00% |
| MSFT220916C00085000 | 2021-01-08 11:29AM EDT | 85.00 | 133.35 | 154.50 | 159.50 | 0.00 | - | 1 | 9 | 52.54% |
| MSFT220916C00090000 | 2021-04-27 12:31PM EDT | 90.00 | 171.20 | 0.00 | 0.00 | 0.00 | - | 1 | 62 | 0.00% |
| MSFT220916C00095000 | 2021-05-12 3:32PM EDT | 95.00 | 144.20 | 0.00 | 0.00 | 0.00 | - | 4 | 27 | 0.00% |
| MSFT220916C00100000 | 2021-05-10 12:20PM EDT | 100.00 | 150.97 | 0.00 | 0.00 | 0.00 | - | 110 | 630 | 0.00% |
| MSFT220916C00105000 | 2021-04-15 11:40AM EDT | 105.00 | 139.20 | 0.00 | 0.00 | 0.00 | - | 1 | 34 | 0.00% |
| MSFT220916C00110000 | 2021-04-28 3:58PM EDT | 110.00 | 144.10 | 0.00 | 0.00 | 0.00 | - | 1 | 88 | 0.00% |
| MSFT220916C00115000 | 2021-04-28 12:44PM EDT | 115.00 | 139.85 | 0.00 | 0.00 | 0.00 | - | 6 | 74 | 0.00% |
| MSFT220916C00120000 | 2021-05-10 1:25PM EDT | 120.00 | 130.56 | 0.00 | 0.00 | 0.00 | - | 1 | 299 | 0.00% |
| MSFT220916C00125000 | 2021-05-05 1:41PM EDT | 125.00 | 123.60 | 0.00 | 0.00 | 0.00 | - | 2 | 181 | 0.00% |
| MSFT220916C00130000 | 2021-05-04 10:14AM EDT | 130.00 | 119.65 | 0.00 | 0.00 | 0.00 | - | 3 | 272 | 0.00% |
| MSFT220916C00135000 | 2021-05-03 10:03AM EDT | 135.00 | 119.20 | 0.00 | 0.00 | 0.00 | - | 6 | 751 | 0.00% |
| MSFT220916C00140000 | 2021-04-28 3:07PM EDT | 140.00 | 103.80 | 0.00 | 0.00 | 0.00 | - | 1 | 727 | 0.00% |
| MSFT220916C00145000 | 2021-05-13 3:53PM EDT | 145.00 | 101.52 | 0.00 | 0.00 | 0.00 | - | 7 | 404 | 0.00% |
| MSFT220916C00150000 | 2021-05-11 1:42PM EDT | 150.00 | 95.60 | 0.00 | 0.00 | 0.00 | - | 2 | 775 | 0.00% |
| MSFT220916C00155000 | 2021-05-13 3:31PM EDT | 155.00 | 93.00 | 0.00 | 0.00 | 0.00 | - | 1 | 1,116 | 0.00% |
| MSFT220916C00160000 | 2021-05-12 1:51PM EDT | 160.00 | 83.20 | 0.00 | 0.00 | 0.00 | - | 1 | 1,049 | 0.00% |
| MSFT220916C00165000 | 2021-05-04 12:31PM EDT | 165.00 | 85.90 | 0.00 | 0.00 | 0.00 | - | 7 | 934 | 0.00% |
| MSFT220916C00170000 | 2021-05-05 1:59PM EDT | 170.00 | 75.62 | 0.00 | 0.00 | 0.00 | - | 1 | 647 | 0.00% |
| MSFT220916C00175000 | 2021-05-12 2:28PM EDT | 175.00 | 71.50 | 0.00 | 0.00 | 0.00 | - | 10 | 919 | 0.00% |
| MSFT220916C00180000 | 2021-05-05 10:56AM EDT | 180.00 | 72.00 | 0.00 | 0.00 | 0.00 | - | 2 | 746 | 0.00% |
| MSFT220916C00185000 | 2021-05-12 3:56PM EDT | 185.00 | 62.25 | 0.00 | 0.00 | 0.00 | - | 22 | 2,508 | 0.00% |
| MSFT220916C00190000 | 2021-05-12 3:48PM EDT | 190.00 | 64.10 | 0.00 | 0.00 | 0.00 | - | 6 | 586 | 0.00% |
| MSFT220916C00195000 | 2021-05-05 9:30AM EDT | 195.00 | 62.15 | 0.00 | 0.00 | 0.00 | - | 2 | 542 | 0.00% |
| MSFT220916C00200000 | 2021-05-13 3:07PM EDT | 200.00 | 56.50 | 0.00 | 0.00 | 0.00 | - | 1 | 1,976 | 0.00% |
| MSFT220916C00205000 | 2021-05-04 10:11AM EDT | 205.00 | 49.80 | 0.00 | 0.00 | 0.00 | - | 9 | 49 | 0.00% |
| MSFT220916C00210000 | 2021-05-13 10:09AM EDT | 210.00 | 48.90 | 0.00 | 0.00 | 0.00 | - | 12 | 1,113 | 0.00% |
| MSFT220916C00215000 | 2021-04-29 9:37AM EDT | 215.00 | 46.56 | 0.00 | 0.00 | 0.00 | - | 2 | 20 | 0.00% |
| MSFT220916C00220000 | 2021-05-13 2:34PM EDT | 220.00 | 42.85 | 0.00 | 0.00 | 0.00 | - | 1 | 1,480 | 0.00% |
| MSFT220916C00225000 | 2021-05-12 3:32PM EDT | 225.00 | 36.95 | 0.00 | 0.00 | 0.00 | - | 4 | 153 | 0.00% |
| MSFT220916C00230000 | 2021-05-13 2:47PM EDT | 230.00 | 37.41 | 0.00 | 0.00 | 0.00 | - | 3 | 901 | 0.00% |
| MSFT220916C00235000 | 2021-04-30 1:02PM EDT | 235.00 | 31.69 | 0.00 | 0.00 | 0.00 | - | 2 | 113 | 0.00% |
| MSFT220916C00240000 | 2021-05-13 12:39PM EDT | 240.00 | 32.15 | 0.00 | 0.00 | 0.00 | - | 14 | 1,446 | 0.00% |
| MSFT220916C00245000 | 2021-05-13 11:00AM EDT | 245.00 | 29.37 | 0.00 | 0.00 | 0.00 | - | 4 | 272 | 0.20% |
| MSFT220916C00250000 | 2021-05-13 12:39PM EDT | 250.00 | 27.44 | 0.00 | 0.00 | 0.00 | - | 46 | 4,157 | 0.78% |
| MSFT220916C00255000 | 2021-05-10 3:41PM EDT | 255.00 | 22.90 | 0.00 | 0.00 | 0.00 | - | 1 | 334 | 0.78% |
| MSFT220916C00260000 | 2021-05-12 12:02PM EDT | 260.00 | 23.17 | 0.00 | 0.00 | 0.00 | - | 11 | 978 | 1.56% |
| MSFT220916C00265000 | 2021-05-13 12:46PM EDT | 265.00 | 21.02 | 0.00 | 0.00 | 0.00 | - | 5 | 282 | 1.56% |
| MSFT220916C00270000 | 2021-05-13 12:46PM EDT | 270.00 | 19.22 | 0.00 | 0.00 | 0.00 | - | 9 | 3,155 | 1.56% |
| MSFT220916C00275000 | 2021-05-13 11:25AM EDT | 275.00 | 17.65 | 0.00 | 0.00 | 0.00 | - | 1 | 232 | 3.13% |
| MSFT220916C00280000 | 2021-05-11 12:42PM EDT | 280.00 | 16.48 | 0.00 | 0.00 | 0.00 | - | 1,002 | 1,837 | 3.13% |
| MSFT220916C00285000 | 2021-05-11 12:42PM EDT | 285.00 | 13.62 | 0.00 | 0.00 | 0.00 | - | 5 | 154 | 3.13% |
| MSFT220916C00290000 | 2021-05-13 1:16PM EDT | 290.00 | 13.30 | 0.00 | 0.00 | 0.00 | - | 1,301 | 2,684 | 3.13% |
| MSFT220916C00295000 | 2021-04-06 10:12AM EDT | 295.00 | 14.35 | 12.20 | 12.80 | 0.00 | - | 16 | 19 | 26.17% |
| MSFT220916C00300000 | 2021-05-13 1:43PM EDT | 300.00 | 11.00 | 0.00 | 0.00 | 0.00 | - | 15 | 1,989 | 3.13% |
| MSFT220916C00305000 | 2021-05-12 9:32AM EDT | 305.00 | 9.77 | 0.00 | 0.00 | 0.00 | - | 2 | 203 | 3.13% |
| MSFT220916C00310000 | 2021-05-03 10:53AM EDT | 310.00 | 12.04 | 0.00 | 0.00 | 0.00 | - | 2 | 450 | 3.13% |
| MSFT220916C00315000 | 2021-04-29 1:35PM EDT | 315.00 | 10.73 | 0.00 | 0.00 | 0.00 | - | 15 | 93 | 6.25% |
| MSFT220916C00320000 | 2021-05-10 11:13AM EDT | 320.00 | 7.00 | 0.00 | 0.00 | 0.00 | - | 17 | 2,101 | 6.25% |
| MSFT220916C00325000 | 2021-05-03 11:10AM EDT | 325.00 | 6.50 | 0.00 | 0.00 | 0.00 | - | 1 | 96 | 6.25% |
| MSFT220916C00330000 | 2021-05-11 10:57AM EDT | 330.00 | 6.40 | 0.00 | 0.00 | 0.00 | - | 20 | 3,098 | 6.25% |
| MSFT220916C00335000 | 2021-04-29 10:08AM EDT | 335.00 | 7.89 | 0.00 | 0.00 | 0.00 | - | 2 | 610 | 6.25% |
| MSFT220916C00340000 | 2021-05-12 3:26PM EDT | 340.00 | 4.89 | 0.00 | 0.00 | 0.00 | - | 2 | 2,787 | 6.25% |
| MSFT220916C00345000 | 2021-02-25 11:04AM EDT | 345.00 | 7.70 | 4.80 | 5.55 | 0.00 | - | - | 2 | 26.43% |
| MSFT220916C00350000 | 2021-05-07 9:53AM EDT | 350.00 | 5.42 | 0.00 | 0.00 | 0.00 | - | 2 | 54 | 6.25% |
| MSFT220916C00355000 | 2021-04-30 3:07PM EDT | 355.00 | 5.45 | 0.00 | 0.00 | 0.00 | - | 6 | 135 | 6.25% |
| MSFT220916C00360000 | 2021-05-05 3:22PM EDT | 360.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 3 | 296 | 6.25% |
| MSFT220916C00365000 | 2021-04-30 3:04PM EDT | 365.00 | 4.65 | 0.00 | 0.00 | 0.00 | - | 5 | 309 | 6.25% |
| MSFT220916C00370000 | 2021-04-12 11:24AM EDT | 370.00 | 5.11 | 2.68 | 3.20 | 0.00 | - | 11 | 59 | 25.73% |
| MSFT220916C00375000 | 2021-04-30 12:03PM EDT | 375.00 | 2.72 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 6.25% |
| MSFT220916C00380000 | 2021-05-13 12:19PM EDT | 380.00 | 2.88 | 0.00 | 0.00 | 0.00 | - | 2 | 6 | 6.25% |
| MSFT220916C00390000 | 2021-05-13 12:19PM EDT | 390.00 | 2.37 | 0.00 | 0.00 | 0.00 | - | 3 | 8 | 6.25% |
認沽盤範圍2022年9月16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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT220916P00080000 | 2021-05-13 12:13PM EDT | 80.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 50 | 3,871 | 25.00% |
| MSFT220916P00085000 | 2021-05-12 2:18PM EDT | 85.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 27 | 382 | 12.50% |
| MSFT220916P00090000 | 2021-05-13 2:56PM EDT | 90.00 | 0.96 | 0.00 | 0.00 | 0.00 | - | 102 | 940 | 12.50% |
| MSFT220916P00095000 | 2021-05-13 3:57PM EDT | 95.00 | 1.09 | 0.00 | 0.00 | 0.00 | - | 3 | 114 | 12.50% |
| MSFT220916P00100000 | 2021-05-13 3:19PM EDT | 100.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 252 | 1,498 | 12.50% |
| MSFT220916P00105000 | 2021-05-10 2:27PM EDT | 105.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 1 | 113 | 12.50% |
| MSFT220916P00110000 | 2021-04-27 9:30AM EDT | 110.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 1 | 496 | 12.50% |
| MSFT220916P00115000 | 2021-04-01 2:20PM EDT | 115.00 | 1.80 | 1.46 | 1.74 | 0.00 | - | 12 | 124 | 40.13% |
| MSFT220916P00120000 | 2021-05-13 1:47PM EDT | 120.00 | 2.15 | 0.00 | 0.00 | 0.00 | - | 11 | 417 | 12.50% |
| MSFT220916P00125000 | 2021-04-06 2:55PM EDT | 125.00 | 2.19 | 1.66 | 2.04 | 0.00 | - | 1 | 409 | 37.49% |
| MSFT220916P00130000 | 2021-05-12 12:15PM EDT | 130.00 | 2.65 | 0.00 | 0.00 | 0.00 | - | 47 | 637 | 12.50% |
| MSFT220916P00135000 | 2021-05-11 12:54PM EDT | 135.00 | 2.58 | 0.00 | 0.00 | 0.00 | - | 2 | 122 | 12.50% |
| MSFT220916P00140000 | 2021-04-13 9:55AM EDT | 140.00 | 2.95 | 3.20 | 3.60 | 0.00 | - | 5 | 518 | 36.84% |
| MSFT220916P00145000 | 2021-05-12 1:12PM EDT | 145.00 | 3.95 | 0.00 | 0.00 | 0.00 | - | 2 | 529 | 6.25% |
| MSFT220916P00150000 | 2021-05-12 12:15PM EDT | 150.00 | 4.35 | 0.00 | 0.00 | 0.00 | - | 57 | 1,591 | 6.25% |
| MSFT220916P00155000 | 2021-05-05 10:33AM EDT | 155.00 | 4.10 | 0.00 | 0.00 | 0.00 | - | 1 | 673 | 6.25% |
| MSFT220916P00160000 | 2021-05-10 10:07AM EDT | 160.00 | 5.55 | 0.00 | 0.00 | 0.00 | - | 1 | 1,851 | 6.25% |
| MSFT220916P00165000 | 2021-05-13 1:59PM EDT | 165.00 | 6.30 | 0.00 | 0.00 | 0.00 | - | 129 | 494 | 6.25% |
| MSFT220916P00170000 | 2021-05-12 2:29PM EDT | 170.00 | 7.16 | 0.00 | 0.00 | 0.00 | - | 52 | 1,686 | 6.25% |
| MSFT220916P00175000 | 2021-05-07 9:30AM EDT | 175.00 | 6.90 | 0.00 | 0.00 | 0.00 | - | 1 | 429 | 6.25% |
| MSFT220916P00180000 | 2021-05-12 10:22AM EDT | 180.00 | 8.38 | 0.00 | 0.00 | 0.00 | - | 10 | 1,512 | 6.25% |
| MSFT220916P00185000 | 2021-05-07 9:30AM EDT | 185.00 | 7.46 | 0.00 | 0.00 | 0.00 | - | 3 | 279 | 6.25% |
| MSFT220916P00190000 | 2021-05-06 12:34PM EDT | 190.00 | 9.30 | 0.00 | 0.00 | 0.00 | - | 6 | 461 | 3.13% |
| MSFT220916P00195000 | 2021-05-12 2:31PM EDT | 195.00 | 12.77 | 0.00 | 0.00 | 0.00 | - | 4 | 556 | 3.13% |
| MSFT220916P00200000 | 2021-05-07 3:47PM EDT | 200.00 | 14.38 | 0.00 | 0.00 | 0.00 | - | 4 | 1,998 | 3.13% |
| MSFT220916P00205000 | 2021-05-13 9:54AM EDT | 205.00 | 15.05 | 0.00 | 0.00 | 0.00 | - | 25 | 375 | 3.13% |
| MSFT220916P00210000 | 2021-05-05 12:40PM EDT | 210.00 | 18.25 | 0.00 | 0.00 | 0.00 | - | 1 | 1,494 | 3.13% |
| MSFT220916P00215000 | 2021-05-12 12:10PM EDT | 215.00 | 19.30 | 0.00 | 0.00 | 0.00 | - | 100 | 365 | 3.13% |
| MSFT220916P00220000 | 2021-05-06 3:03PM EDT | 220.00 | 21.30 | 0.00 | 0.00 | 0.00 | - | 1 | 733 | 1.56% |
| MSFT220916P00225000 | 2021-05-11 1:29PM EDT | 225.00 | 22.20 | 0.00 | 0.00 | 0.00 | - | 1 | 287 | 1.56% |
| MSFT220916P00230000 | 2021-05-13 11:02AM EDT | 230.00 | 23.78 | 0.00 | 0.00 | 0.00 | - | 1 | 444 | 0.78% |
| MSFT220916P00235000 | 2021-05-13 1:20PM EDT | 235.00 | 27.09 | 0.00 | 0.00 | 0.00 | - | 1 | 224 | 0.78% |
| MSFT220916P00240000 | 2021-05-13 11:02AM EDT | 240.00 | 28.42 | 0.00 | 0.00 | 0.00 | - | 3 | 350 | 0.39% |
| MSFT220916P00245000 | 2021-05-13 1:20PM EDT | 245.00 | 32.14 | 0.00 | 0.00 | 0.00 | - | 6 | 251 | 0.00% |
| MSFT220916P00250000 | 2021-05-10 2:23PM EDT | 250.00 | 35.34 | 0.00 | 0.00 | 0.00 | - | 10 | 570 | 0.00% |
| MSFT220916P00255000 | 2021-05-06 10:54AM EDT | 255.00 | 35.30 | 0.00 | 0.00 | 0.00 | - | 16 | 281 | 0.00% |
| MSFT220916P00260000 | 2021-05-13 9:46AM EDT | 260.00 | 40.50 | 0.00 | 0.00 | 0.00 | - | 3 | 777 | 0.00% |
| MSFT220916P00265000 | 2021-04-29 10:16AM EDT | 265.00 | 38.85 | 0.00 | 0.00 | 0.00 | - | 16 | 34 | 0.00% |
| MSFT220916P00270000 | 2021-05-07 10:31AM EDT | 270.00 | 40.10 | 0.00 | 0.00 | 0.00 | - | 1 | 140 | 0.00% |
| MSFT220916P00275000 | 2021-04-29 11:02AM EDT | 275.00 | 46.25 | 0.00 | 0.00 | 0.00 | - | 18 | 152 | 0.00% |
| MSFT220916P00280000 | 2021-05-13 9:30AM EDT | 280.00 | 54.24 | 0.00 | 0.00 | 0.00 | - | 2 | 1,545 | 0.00% |
| MSFT220916P00285000 | 2021-05-07 9:45AM EDT | 285.00 | 50.90 | 0.00 | 0.00 | 0.00 | - | 4 | 108 | 0.00% |
| MSFT220916P00290000 | 2021-05-04 10:03AM EDT | 290.00 | 57.05 | 0.00 | 0.00 | 0.00 | - | 2 | 326 | 0.00% |
| MSFT220916P00295000 | 2021-05-04 10:03AM EDT | 295.00 | 60.65 | 0.00 | 0.00 | 0.00 | - | 2 | 319 | 0.00% |
| MSFT220916P00300000 | 2021-05-07 2:33PM EDT | 300.00 | 60.84 | 0.00 | 0.00 | 0.00 | - | 15 | 651 | 0.00% |
| MSFT220916P00305000 | 2021-05-07 11:58AM EDT | 305.00 | 63.71 | 0.00 | 0.00 | 0.00 | - | 4 | 30 | 0.00% |
| MSFT220916P00310000 | 2021-05-13 9:30AM EDT | 310.00 | 77.44 | 0.00 | 0.00 | 0.00 | - | 2 | 476 | 0.00% |
| MSFT220916P00315000 | 2021-05-04 10:04AM EDT | 315.00 | 76.35 | 0.00 | 0.00 | 0.00 | - | 16 | 18 | 0.00% |
| MSFT220916P00320000 | 2021-05-04 10:05AM EDT | 320.00 | 80.50 | 0.00 | 0.00 | 0.00 | - | 20 | 858 | 0.00% |
| MSFT220916P00325000 | 2021-05-04 10:05AM EDT | 325.00 | 84.60 | 0.00 | 0.00 | 0.00 | - | 20 | 17 | 0.00% |
| MSFT220916P00330000 | 2021-05-06 11:34AM EDT | 330.00 | 89.70 | 0.00 | 0.00 | 0.00 | - | 2 | 219 | 0.00% |
| MSFT220916P00335000 | 2021-05-07 9:53AM EDT | 335.00 | 95.70 | 0.00 | 0.00 | 0.00 | - | 1 | 21 | 0.00% |
| MSFT220916P00340000 | 2021-05-11 2:22PM EDT | 340.00 | 100.30 | 0.00 | 0.00 | 0.00 | - | 8 | 296 | 0.00% |
| MSFT220916P00345000 | 2021-05-03 10:41AM EDT | 345.00 | 98.00 | 0.00 | 0.00 | 0.00 | - | 6 | 42 | 0.00% |
| MSFT220916P00350000 | 2021-05-13 9:30AM EDT | 350.00 | 112.51 | 0.00 | 0.00 | 0.00 | - | 2 | 519 | 0.00% |
| MSFT220916P00355000 | 2021-05-03 10:44AM EDT | 355.00 | 106.95 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 0.00% |
| MSFT220916P00360000 | 2021-05-12 9:30AM EDT | 360.00 | 122.80 | 0.00 | 0.00 | 0.00 | - | 4 | 275 | 0.00% |
| MSFT220916P00365000 | 2021-05-07 11:58AM EDT | 365.00 | 115.12 | 0.00 | 0.00 | 0.00 | - | 1 | 15 | 0.00% |
| MSFT220916P00370000 | 2021-05-03 10:44AM EDT | 370.00 | 120.65 | 0.00 | 0.00 | 0.00 | - | 2 | 10 | 0.00% |
| MSFT220916P00375000 | 2021-04-29 11:00AM EDT | 375.00 | 128.50 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| MSFT220916P00380000 | 2021-04-29 11:01AM EDT | 380.00 | 133.10 | 0.00 | 0.00 | 0.00 | - | - | 17 | 0.00% |
| MSFT220916P00390000 | 2021-04-29 3:08PM EDT | 390.00 | 140.45 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
