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2022年11月18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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT221118C00125000 | 2022-08-04 2:03PM EDT | 125.00 | 158.00 | 129.60 | 133.80 | 0.00 | - | 1 | 2 | 266.59% |
| MSFT221118C00140000 | 2022-09-28 12:37PM EDT | 140.00 | 102.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MSFT221118C00150000 | 2022-07-29 1:28PM EDT | 150.00 | 130.10 | 118.45 | 122.00 | 0.00 | - | 11 | 16 | 274.80% |
| MSFT221118C00160000 | 2022-09-22 10:19AM EDT | 160.00 | 81.35 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| MSFT221118C00165000 | 2022-09-30 1:51PM EDT | 165.00 | 71.80 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| MSFT221118C00170000 | 2022-09-20 1:32PM EDT | 170.00 | 72.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MSFT221118C00175000 | 2022-09-30 2:47PM EDT | 175.00 | 61.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT221118C00180000 | 2022-09-22 12:24PM EDT | 180.00 | 63.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT221118C00185000 | 2022-09-29 10:12AM EDT | 185.00 | 52.61 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT221118C00190000 | 2022-09-29 2:48PM EDT | 190.00 | 48.30 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| MSFT221118C00195000 | 2022-09-28 1:49PM EDT | 195.00 | 47.81 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT221118C00200000 | 2022-09-30 2:56PM EDT | 200.00 | 38.79 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MSFT221118C00205000 | 2022-09-30 3:21PM EDT | 205.00 | 34.48 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| MSFT221118C00210000 | 2022-09-29 10:27AM EDT | 210.00 | 31.10 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| MSFT221118C00215000 | 2022-09-30 9:40AM EDT | 215.00 | 29.39 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| MSFT221118C00220000 | 2022-09-30 3:39PM EDT | 220.00 | 22.81 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| MSFT221118C00225000 | 2022-09-30 3:59PM EDT | 225.00 | 18.30 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| MSFT221118C00230000 | 2022-09-30 3:51PM EDT | 230.00 | 15.58 | 0.00 | 0.00 | 0.00 | - | 78 | 0 | 0.00% |
| MSFT221118C00235000 | 2022-09-30 3:58PM EDT | 235.00 | 12.25 | 0.00 | 0.00 | 0.00 | - | 268 | 0 | 0.78% |
| MSFT221118C00240000 | 2022-09-30 3:59PM EDT | 240.00 | 9.80 | 0.00 | 0.00 | 0.00 | - | 739 | 0 | 1.56% |
| MSFT221118C00245000 | 2022-09-30 3:57PM EDT | 245.00 | 7.70 | 0.00 | 0.00 | 0.00 | - | 300 | 0 | 3.13% |
| MSFT221118C00250000 | 2022-09-30 3:59PM EDT | 250.00 | 5.85 | 0.00 | 0.00 | 0.00 | - | 907 | 0 | 3.13% |
| MSFT221118C00255000 | 2022-09-30 3:59PM EDT | 255.00 | 4.55 | 0.00 | 0.00 | 0.00 | - | 281 | 0 | 6.25% |
| MSFT221118C00260000 | 2022-09-30 3:59PM EDT | 260.00 | 3.45 | 0.00 | 0.00 | 0.00 | - | 377 | 0 | 6.25% |
| MSFT221118C00265000 | 2022-09-30 3:59PM EDT | 265.00 | 2.49 | 0.00 | 0.00 | 0.00 | - | 568 | 0 | 6.25% |
| MSFT221118C00270000 | 2022-09-30 3:58PM EDT | 270.00 | 1.88 | 0.00 | 0.00 | 0.00 | - | 393 | 0 | 6.25% |
| MSFT221118C00275000 | 2022-09-30 3:57PM EDT | 275.00 | 1.38 | 0.00 | 0.00 | 0.00 | - | 831 | 0 | 12.50% |
| MSFT221118C00280000 | 2022-09-30 3:58PM EDT | 280.00 | 1.01 | 0.00 | 0.00 | 0.00 | - | 257 | 0 | 12.50% |
| MSFT221118C00285000 | 2022-09-30 3:58PM EDT | 285.00 | 0.77 | 0.00 | 0.00 | 0.00 | - | 140 | 0 | 12.50% |
| MSFT221118C00290000 | 2022-09-30 3:30PM EDT | 290.00 | 0.64 | 0.00 | 0.00 | 0.00 | - | 93 | 0 | 12.50% |
| MSFT221118C00295000 | 2022-09-30 2:59PM EDT | 295.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 92 | 0 | 12.50% |
| MSFT221118C00300000 | 2022-09-30 3:56PM EDT | 300.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 98 | 0 | 12.50% |
| MSFT221118C00305000 | 2022-09-30 3:28PM EDT | 305.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 69 | 0 | 12.50% |
| MSFT221118C00310000 | 2022-09-30 3:55PM EDT | 310.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 69 | 0 | 12.50% |
| MSFT221118C00315000 | 2022-09-30 3:49PM EDT | 315.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 1,958 | 0 | 12.50% |
| MSFT221118C00320000 | 2022-09-30 2:17PM EDT | 320.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| MSFT221118C00325000 | 2022-09-30 1:16PM EDT | 325.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| MSFT221118C00330000 | 2022-09-30 2:15PM EDT | 330.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 25.00% |
| MSFT221118C00335000 | 2022-09-30 10:32AM EDT | 335.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| MSFT221118C00340000 | 2022-09-29 2:14PM EDT | 340.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 25.00% |
| MSFT221118C00345000 | 2022-09-22 3:40PM EDT | 345.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 359 | 0 | 25.00% |
| MSFT221118C00350000 | 2022-09-30 3:01PM EDT | 350.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 25.00% |
| MSFT221118C00355000 | 2022-09-29 2:26PM EDT | 355.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| MSFT221118C00360000 | 2022-09-29 3:36PM EDT | 360.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| MSFT221118C00365000 | 2022-09-27 9:41AM EDT | 365.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| MSFT221118C00370000 | 2022-09-23 2:26PM EDT | 370.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 25.00% |
| MSFT221118C00375000 | 2022-09-14 9:58AM EDT | 375.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| MSFT221118C00380000 | 2022-09-21 11:55AM EDT | 380.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| MSFT221118C00385000 | 2022-09-23 11:05AM EDT | 385.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 200 | 0 | 25.00% |
| MSFT221118C00390000 | 2022-09-23 3:56PM EDT | 390.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 25.00% |
| MSFT221118C00395000 | 2022-09-22 2:37PM EDT | 395.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| MSFT221118C00400000 | 2022-09-21 1:59PM EDT | 400.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| MSFT221118C00405000 | 2022-09-12 9:30AM EDT | 405.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| MSFT221118C00410000 | 2022-09-21 2:14PM EDT | 410.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 25.00% |
| MSFT221118C00415000 | 2022-08-26 2:48PM EDT | 415.00 | 0.02 | 0.00 | 0.10 | 0.00 | - | 2 | 388 | 57.62% |
| MSFT221118C00420000 | 2022-08-16 10:25AM EDT | 420.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 2 | 503 | 52.73% |
| MSFT221118C00425000 | 2022-09-16 10:48AM EDT | 425.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| MSFT221118C00430000 | 2022-08-12 11:51AM EDT | 430.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 6 | 143 | 57.03% |
| MSFT221118C00435000 | 2022-07-13 2:44PM EDT | 435.00 | 0.05 | 0.00 | 0.11 | 0.00 | - | 6 | 229 | 62.31% |
| MSFT221118C00440000 | 2022-08-04 10:36AM EDT | 440.00 | 0.03 | 0.00 | 0.22 | 0.00 | - | 5 | 321 | 67.97% |
| MSFT221118C00445000 | 2022-08-12 2:50PM EDT | 445.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 61 | 146 | 59.77% |
| MSFT221118C00450000 | 2022-05-23 9:51AM EDT | 450.00 | 0.10 | 0.00 | 0.28 | 0.00 | - | 1 | 29 | 71.88% |
| MSFT221118C00460000 | 2022-09-23 9:30AM EDT | 460.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
認沽盤範圍2022年11月18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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT221118P00125000 | 2022-09-30 2:55PM EDT | 125.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1,595 | 0 | 25.00% |
| MSFT221118P00130000 | 2022-09-30 3:59PM EDT | 130.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 972 | 0 | 25.00% |
| MSFT221118P00135000 | 2022-09-30 3:41PM EDT | 135.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 885 | 0 | 25.00% |
| MSFT221118P00140000 | 2022-09-30 1:11PM EDT | 140.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| MSFT221118P00145000 | 2022-09-29 10:08AM EDT | 145.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 25.00% |
| MSFT221118P00150000 | 2022-09-30 11:55AM EDT | 150.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 25.00% |
| MSFT221118P00155000 | 2022-09-30 10:13AM EDT | 155.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 25.00% |
| MSFT221118P00160000 | 2022-09-30 10:33AM EDT | 160.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 25.00% |
| MSFT221118P00165000 | 2022-09-30 1:39PM EDT | 165.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 89 | 0 | 25.00% |
| MSFT221118P00170000 | 2022-09-30 3:56PM EDT | 170.00 | 0.93 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| MSFT221118P00175000 | 2022-09-30 2:15PM EDT | 175.00 | 1.02 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| MSFT221118P00180000 | 2022-09-30 3:59PM EDT | 180.00 | 1.45 | 0.00 | 0.00 | 0.00 | - | 167 | 0 | 12.50% |
| MSFT221118P00185000 | 2022-09-30 3:53PM EDT | 185.00 | 1.71 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| MSFT221118P00190000 | 2022-09-30 1:47PM EDT | 190.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 12.50% |
| MSFT221118P00195000 | 2022-09-30 3:57PM EDT | 195.00 | 2.76 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 12.50% |
| MSFT221118P00200000 | 2022-09-30 3:59PM EDT | 200.00 | 3.43 | 0.00 | 0.00 | 0.00 | - | 157 | 0 | 12.50% |
| MSFT221118P00205000 | 2022-09-30 3:59PM EDT | 205.00 | 4.25 | 0.00 | 0.00 | 0.00 | - | 215 | 0 | 6.25% |
| MSFT221118P00210000 | 2022-09-30 3:53PM EDT | 210.00 | 4.95 | 0.00 | 0.00 | 0.00 | - | 223 | 0 | 6.25% |
| MSFT221118P00215000 | 2022-09-30 3:59PM EDT | 215.00 | 6.36 | 0.00 | 0.00 | 0.00 | - | 514 | 0 | 6.25% |
| MSFT221118P00220000 | 2022-09-30 3:59PM EDT | 220.00 | 7.72 | 0.00 | 0.00 | 0.00 | - | 1,278 | 0 | 3.13% |
| MSFT221118P00225000 | 2022-09-30 3:59PM EDT | 225.00 | 9.34 | 0.00 | 0.00 | 0.00 | - | 7,038 | 0 | 3.13% |
| MSFT221118P00230000 | 2022-09-30 3:54PM EDT | 230.00 | 11.00 | 0.00 | 0.00 | 0.00 | - | 1,247 | 0 | 0.78% |
| MSFT221118P00235000 | 2022-09-30 3:58PM EDT | 235.00 | 13.55 | 0.00 | 0.00 | 0.00 | - | 304 | 0 | 0.00% |
| MSFT221118P00240000 | 2022-09-30 3:59PM EDT | 240.00 | 16.25 | 0.00 | 0.00 | 0.00 | - | 644 | 0 | 0.00% |
| MSFT221118P00245000 | 2022-09-30 3:58PM EDT | 245.00 | 19.04 | 0.00 | 0.00 | 0.00 | - | 177 | 0 | 0.00% |
| MSFT221118P00250000 | 2022-09-30 3:29PM EDT | 250.00 | 20.68 | 0.00 | 0.00 | 0.00 | - | 99 | 0 | 0.00% |
| MSFT221118P00255000 | 2022-09-30 3:57PM EDT | 255.00 | 24.50 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 0.00% |
| MSFT221118P00260000 | 2022-09-30 3:22PM EDT | 260.00 | 28.27 | 0.00 | 0.00 | 0.00 | - | 84 | 0 | 0.00% |
| MSFT221118P00265000 | 2022-09-30 3:29PM EDT | 265.00 | 31.80 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 0.00% |
| MSFT221118P00270000 | 2022-09-30 2:43PM EDT | 270.00 | 36.40 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| MSFT221118P00275000 | 2022-09-30 3:59PM EDT | 275.00 | 42.70 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| MSFT221118P00280000 | 2022-09-30 3:59PM EDT | 280.00 | 48.20 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| MSFT221118P00285000 | 2022-09-30 12:22PM EDT | 285.00 | 48.82 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| MSFT221118P00290000 | 2022-09-30 11:43AM EDT | 290.00 | 51.28 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT221118P00295000 | 2022-09-30 2:58PM EDT | 295.00 | 59.90 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| MSFT221118P00300000 | 2022-09-30 10:47AM EDT | 300.00 | 61.30 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| MSFT221118P00305000 | 2022-09-27 10:56AM EDT | 305.00 | 65.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT221118P00310000 | 2022-09-30 12:00PM EDT | 310.00 | 72.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT221118P00315000 | 2022-09-28 3:55PM EDT | 315.00 | 74.45 | 0.00 | 0.00 | 0.00 | - | 659 | 0 | 0.00% |
| MSFT221118P00320000 | 2022-09-27 12:30PM EDT | 320.00 | 84.80 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| MSFT221118P00325000 | 2022-09-30 2:53PM EDT | 325.00 | 89.64 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT221118P00330000 | 2022-09-12 12:35PM EDT | 330.00 | 64.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT221118P00335000 | 2022-08-22 11:42AM EDT | 335.00 | 56.22 | 90.05 | 91.80 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT221118P00340000 | 2022-08-23 12:58PM EDT | 340.00 | 63.40 | 97.90 | 100.55 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT221118P00345000 | 2022-08-30 10:48AM EDT | 345.00 | 83.65 | 108.20 | 109.90 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT221118P00350000 | 2022-09-19 10:04AM EDT | 350.00 | 106.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT221118P00355000 | 2022-05-25 10:06AM EDT | 355.00 | 97.94 | 89.95 | 91.90 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT221118P00360000 | 2022-06-10 9:37AM EDT | 360.00 | 101.85 | 91.30 | 93.80 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT221118P00370000 | 2022-04-13 3:09PM EDT | 370.00 | 84.97 | 108.40 | 111.30 | 0.00 | - | 1 | 25 | 0.00% |
| MSFT221118P00375000 | 2022-04-25 10:44AM EDT | 375.00 | 100.50 | 110.70 | 114.90 | 0.00 | - | - | 0 | 0.00% |
| MSFT221118P00385000 | 2022-09-29 2:27PM EDT | 385.00 | 149.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT221118P00400000 | 2022-09-22 3:29PM EDT | 400.00 | 157.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT221118P00405000 | 2022-08-01 12:06PM EDT | 405.00 | 125.00 | 139.10 | 142.40 | 0.00 | - | 8 | 0 | 0.00% |
| MSFT221118P00410000 | 2022-08-26 10:09AM EDT | 410.00 | 130.85 | 171.05 | 174.35 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT221118P00415000 | 2022-09-29 2:27PM EDT | 415.00 | 180.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT221118P00420000 | 2022-09-07 10:12AM EDT | 420.00 | 166.15 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MSFT221118P00430000 | 2022-09-26 11:26AM EDT | 430.00 | 191.12 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT221118P00460000 | 2022-04-21 1:05PM EDT | 460.00 | 173.93 | 205.60 | 209.60 | 0.00 | - | - | 0 | 0.00% |
