Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS 即時價格。貨幣為 USD。
加入追蹤清單
246.34+3.31 (+1.36%)
市場開市。 截至 9:31AM EDT。
認購期權範圍2023年1月20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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT230120C00105000 | 2021-05-11 2:28PM EDT | 105.00 | 134.25 | 0.00 | 0.00 | 0.00 | - | 5 | 199 | 0.00% |
| MSFT230120C00110000 | 2021-05-12 2:28PM EDT | 110.00 | 130.30 | 0.00 | 0.00 | 0.00 | - | 1 | 59 | 0.00% |
| MSFT230120C00115000 | 2021-04-28 12:50PM EDT | 115.00 | 126.50 | 0.00 | 0.00 | 0.00 | - | 1 | 35 | 0.00% |
| MSFT230120C00120000 | 2021-05-03 9:51AM EDT | 120.00 | 133.35 | 0.00 | 0.00 | 0.00 | - | 1 | 62 | 0.00% |
| MSFT230120C00125000 | 2021-05-12 2:22PM EDT | 125.00 | 115.80 | 0.00 | 0.00 | 0.00 | - | 1 | 52 | 0.00% |
| MSFT230120C00130000 | 2021-04-28 12:52PM EDT | 130.00 | 126.80 | 0.00 | 0.00 | 0.00 | - | 17 | 72 | 0.00% |
| MSFT230120C00135000 | 2021-04-28 10:53AM EDT | 135.00 | 120.90 | 0.00 | 0.00 | 0.00 | - | 4 | 28 | 0.00% |
| MSFT230120C00140000 | 2021-05-05 12:34PM EDT | 140.00 | 110.45 | 0.00 | 0.00 | 0.00 | - | 1 | 97 | 0.00% |
| MSFT230120C00145000 | 2021-04-28 12:06PM EDT | 145.00 | 101.70 | 0.00 | 0.00 | 0.00 | - | 1 | 48 | 0.00% |
| MSFT230120C00150000 | 2021-05-11 2:50PM EDT | 150.00 | 94.30 | 0.00 | 0.00 | 0.00 | - | 1 | 411 | 0.00% |
| MSFT230120C00155000 | 2021-05-04 1:18PM EDT | 155.00 | 91.00 | 0.00 | 0.00 | 0.00 | - | 1 | 64 | 0.00% |
| MSFT230120C00160000 | 2021-05-12 2:42PM EDT | 160.00 | 89.92 | 0.00 | 0.00 | 0.00 | - | 1 | 1,209 | 0.00% |
| MSFT230120C00165000 | 2021-05-04 10:41AM EDT | 165.00 | 85.82 | 0.00 | 0.00 | 0.00 | - | 1 | 41 | 0.00% |
| MSFT230120C00170000 | 2021-05-12 1:33PM EDT | 170.00 | 80.15 | 0.00 | 0.00 | 0.00 | - | 1 | 377 | 0.00% |
| MSFT230120C00175000 | 2021-05-06 11:46AM EDT | 175.00 | 80.40 | 0.00 | 0.00 | 0.00 | - | 1 | 146 | 0.00% |
| MSFT230120C00180000 | 2021-05-13 3:50PM EDT | 180.00 | 73.55 | 0.00 | 0.00 | 0.00 | - | 5 | 445 | 0.00% |
| MSFT230120C00185000 | 2021-05-07 1:28PM EDT | 185.00 | 75.90 | 0.00 | 0.00 | 0.00 | - | 1 | 149 | 0.00% |
| MSFT230120C00190000 | 2021-05-12 10:25AM EDT | 190.00 | 66.40 | 0.00 | 0.00 | 0.00 | - | 3 | 231 | 0.00% |
| MSFT230120C00195000 | 2021-05-12 1:36PM EDT | 195.00 | 58.24 | 0.00 | 0.00 | 0.00 | - | 5 | 124 | 0.00% |
| MSFT230120C00200000 | 2021-05-13 12:33PM EDT | 200.00 | 58.35 | 0.00 | 0.00 | 0.00 | - | 19 | 1,368 | 0.00% |
| MSFT230120C00205000 | 2021-05-05 9:54AM EDT | 205.00 | 52.85 | 0.00 | 0.00 | 0.00 | - | 1 | 482 | 0.00% |
| MSFT230120C00210000 | 2021-05-13 1:20PM EDT | 210.00 | 51.50 | 0.00 | 0.00 | 0.00 | - | 18 | 1,562 | 0.00% |
| MSFT230120C00215000 | 2021-05-13 2:57PM EDT | 215.00 | 49.50 | 0.00 | 0.00 | 0.00 | - | 6 | 979 | 0.00% |
| MSFT230120C00220000 | 2021-05-13 1:34PM EDT | 220.00 | 46.40 | 0.00 | 0.00 | 0.00 | - | 67 | 3,055 | 0.00% |
| MSFT230120C00225000 | 2021-05-13 2:27PM EDT | 225.00 | 43.13 | 0.00 | 0.00 | 0.00 | - | 1 | 2,170 | 0.00% |
| MSFT230120C00230000 | 2021-05-13 3:08PM EDT | 230.00 | 41.20 | 0.00 | 0.00 | 0.00 | - | 13 | 2,768 | 0.00% |
| MSFT230120C00235000 | 2021-05-12 3:27PM EDT | 235.00 | 38.15 | 0.00 | 0.00 | 0.00 | - | 2 | 1,067 | 0.00% |
| MSFT230120C00240000 | 2021-05-13 3:46PM EDT | 240.00 | 36.00 | 0.00 | 0.00 | 0.00 | - | 59 | 1,334 | 0.00% |
| MSFT230120C00245000 | 2021-05-13 3:37PM EDT | 245.00 | 33.50 | 0.00 | 0.00 | 0.00 | - | 36 | 4,002 | 0.00% |
| MSFT230120C00250000 | 2021-05-12 3:54PM EDT | 250.00 | 31.00 | 0.00 | 0.00 | 0.00 | - | 14 | 2,298 | 0.39% |
| MSFT230120C00255000 | 2021-05-13 10:24AM EDT | 255.00 | 28.96 | 0.00 | 0.00 | 0.00 | - | 21 | 1,709 | 0.78% |
| MSFT230120C00260000 | 2021-05-13 12:31PM EDT | 260.00 | 26.85 | 0.00 | 0.00 | 0.00 | - | 12 | 1,780 | 0.78% |
| MSFT230120C00265000 | 2021-05-13 3:26PM EDT | 265.00 | 24.95 | 0.00 | 0.00 | 0.00 | - | 7 | 509 | 1.56% |
| MSFT230120C00270000 | 2021-05-13 11:23AM EDT | 270.00 | 23.29 | 0.00 | 0.00 | 0.00 | - | 5 | 1,724 | 1.56% |
| MSFT230120C00275000 | 2021-05-12 1:26PM EDT | 275.00 | 20.62 | 0.00 | 0.00 | 0.00 | - | 2 | 356 | 1.56% |
| MSFT230120C00280000 | 2021-05-13 1:45PM EDT | 280.00 | 20.10 | 0.00 | 0.00 | 0.00 | - | 11 | 1,444 | 1.56% |
| MSFT230120C00285000 | 2021-05-13 10:19AM EDT | 285.00 | 18.60 | 0.00 | 0.00 | 0.00 | - | 106 | 358 | 3.13% |
| MSFT230120C00290000 | 2021-05-11 10:17AM EDT | 290.00 | 17.40 | 0.00 | 0.00 | 0.00 | - | 2 | 638 | 3.13% |
| MSFT230120C00295000 | 2021-05-11 12:04PM EDT | 295.00 | 14.16 | 0.00 | 0.00 | 0.00 | - | 1 | 143 | 3.13% |
| MSFT230120C00300000 | 2021-05-13 3:04PM EDT | 300.00 | 14.85 | 0.00 | 0.00 | 0.00 | - | 11 | 5,296 | 3.13% |
| MSFT230120C00305000 | 2021-05-12 2:15PM EDT | 305.00 | 12.09 | 0.00 | 0.00 | 0.00 | - | 32 | 144 | 3.13% |
| MSFT230120C00310000 | 2021-05-12 12:53PM EDT | 310.00 | 11.23 | 0.00 | 0.00 | 0.00 | - | 3 | 462 | 3.13% |
| MSFT230120C00315000 | 2021-05-07 3:46PM EDT | 315.00 | 9.60 | 0.00 | 0.00 | 0.00 | - | 2 | 231 | 3.13% |
| MSFT230120C00320000 | 2021-05-13 10:18AM EDT | 320.00 | 10.80 | 0.00 | 0.00 | 0.00 | - | 13 | 3,821 | 3.13% |
| MSFT230120C00325000 | 2021-05-11 11:51AM EDT | 325.00 | 9.70 | 0.00 | 0.00 | 0.00 | - | 1 | 239 | 3.13% |
| MSFT230120C00330000 | 2021-05-13 11:43AM EDT | 330.00 | 8.90 | 0.00 | 0.00 | 0.00 | - | 20 | 1,833 | 6.25% |
| MSFT230120C00335000 | 2021-05-13 2:59PM EDT | 335.00 | 8.60 | 0.00 | 0.00 | 0.00 | - | 10 | 875 | 6.25% |
| MSFT230120C00340000 | 2021-05-11 2:12PM EDT | 340.00 | 7.50 | 0.00 | 0.00 | 0.00 | - | 4 | 287 | 6.25% |
| MSFT230120C00345000 | 2021-05-10 12:56PM EDT | 345.00 | 7.25 | 0.00 | 0.00 | 0.00 | - | 5 | 51 | 6.25% |
| MSFT230120C00350000 | 2021-05-12 1:07PM EDT | 350.00 | 5.99 | 0.00 | 0.00 | 0.00 | - | 14 | 429 | 6.25% |
| MSFT230120C00355000 | 2021-05-12 3:46PM EDT | 355.00 | 5.55 | 0.00 | 0.00 | 0.00 | - | 3 | 47 | 6.25% |
| MSFT230120C00360000 | 2021-05-12 11:09AM EDT | 360.00 | 5.13 | 0.00 | 0.00 | 0.00 | - | 11 | 254 | 6.25% |
| MSFT230120C00365000 | 2021-05-13 2:22PM EDT | 365.00 | 5.45 | 0.00 | 0.00 | 0.00 | - | 2 | 140 | 6.25% |
| MSFT230120C00370000 | 2021-05-13 12:48PM EDT | 370.00 | 4.90 | 0.00 | 0.00 | 0.00 | - | 8 | 2,357 | 6.25% |
| MSFT230120C00375000 | 2021-05-06 2:37PM EDT | 375.00 | 4.70 | 0.00 | 0.00 | 0.00 | - | 4 | 20 | 6.25% |
| MSFT230120C00380000 | 2021-05-11 11:50AM EDT | 380.00 | 4.09 | 0.00 | 0.00 | 0.00 | - | 30 | 46 | 6.25% |
| MSFT230120C00390000 | 2021-05-07 12:01PM EDT | 390.00 | 3.54 | 0.00 | 0.00 | 0.00 | - | 6 | 236 | 6.25% |
認沽盤範圍2023年1月20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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT230120P00105000 | 2021-05-10 3:44PM EDT | 105.00 | 1.56 | 0.00 | 0.00 | 0.00 | - | 5 | 1,714 | 12.50% |
| MSFT230120P00110000 | 2021-05-12 12:44PM EDT | 110.00 | 2.03 | 0.00 | 0.00 | 0.00 | - | 7 | 1,597 | 12.50% |
| MSFT230120P00115000 | 2021-05-10 10:46AM EDT | 115.00 | 1.97 | 0.00 | 0.00 | 0.00 | - | 1 | 561 | 12.50% |
| MSFT230120P00120000 | 2021-05-04 3:14PM EDT | 120.00 | 2.68 | 0.00 | 0.00 | 0.00 | - | 5 | 614 | 12.50% |
| MSFT230120P00125000 | 2021-05-05 3:55PM EDT | 125.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 1 | 926 | 12.50% |
| MSFT230120P00130000 | 2021-05-07 2:51PM EDT | 130.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 1 | 1,200 | 12.50% |
| MSFT230120P00135000 | 2021-05-10 12:41PM EDT | 135.00 | 2.99 | 0.00 | 0.00 | 0.00 | - | 3 | 392 | 12.50% |
| MSFT230120P00140000 | 2021-05-03 1:57PM EDT | 140.00 | 3.65 | 0.00 | 0.00 | 0.00 | - | 364 | 771 | 6.25% |
| MSFT230120P00145000 | 2021-05-12 12:24PM EDT | 145.00 | 4.95 | 0.00 | 0.00 | 0.00 | - | 50 | 556 | 6.25% |
| MSFT230120P00150000 | 2021-05-11 10:54AM EDT | 150.00 | 5.65 | 0.00 | 0.00 | 0.00 | - | 42 | 3,116 | 6.25% |
| MSFT230120P00155000 | 2021-05-07 9:36AM EDT | 155.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 2 | 914 | 6.25% |
| MSFT230120P00160000 | 2021-05-07 10:16AM EDT | 160.00 | 7.09 | 0.00 | 0.00 | 0.00 | - | 1 | 2,177 | 6.25% |
| MSFT230120P00165000 | 2021-05-04 3:41PM EDT | 165.00 | 7.40 | 0.00 | 0.00 | 0.00 | - | 1 | 449 | 6.25% |
| MSFT230120P00170000 | 2021-05-12 1:29PM EDT | 170.00 | 9.10 | 0.00 | 0.00 | 0.00 | - | 1 | 2,078 | 6.25% |
| MSFT230120P00175000 | 2021-05-12 3:23PM EDT | 175.00 | 10.40 | 0.00 | 0.00 | 0.00 | - | 2 | 1,657 | 6.25% |
| MSFT230120P00180000 | 2021-05-10 10:21AM EDT | 180.00 | 11.40 | 0.00 | 0.00 | 0.00 | - | 21 | 2,120 | 6.25% |
| MSFT230120P00185000 | 2021-05-11 2:53PM EDT | 185.00 | 11.50 | 0.00 | 0.00 | 0.00 | - | 1 | 1,463 | 6.25% |
| MSFT230120P00190000 | 2021-05-13 3:46PM EDT | 190.00 | 12.95 | 0.00 | 0.00 | 0.00 | - | 40 | 1,855 | 3.13% |
| MSFT230120P00195000 | 2021-05-05 2:35PM EDT | 195.00 | 16.05 | 0.00 | 0.00 | 0.00 | - | 1 | 1,245 | 3.13% |
| MSFT230120P00200000 | 2021-05-13 10:55AM EDT | 200.00 | 15.69 | 0.00 | 0.00 | 0.00 | - | 10 | 3,579 | 3.13% |
| MSFT230120P00205000 | 2021-05-12 3:13PM EDT | 205.00 | 18.05 | 0.00 | 0.00 | 0.00 | - | 25 | 1,051 | 3.13% |
| MSFT230120P00210000 | 2021-05-12 12:12PM EDT | 210.00 | 20.98 | 0.00 | 0.00 | 0.00 | - | 258 | 2,776 | 3.13% |
| MSFT230120P00215000 | 2021-05-11 3:28PM EDT | 215.00 | 19.93 | 0.00 | 0.00 | 0.00 | - | 5 | 1,261 | 3.13% |
| MSFT230120P00220000 | 2021-05-12 3:45PM EDT | 220.00 | 23.17 | 0.00 | 0.00 | 0.00 | - | 2 | 3,133 | 1.56% |
| MSFT230120P00225000 | 2021-05-13 10:53AM EDT | 225.00 | 24.95 | 0.00 | 0.00 | 0.00 | - | 135 | 1,570 | 1.56% |
| MSFT230120P00230000 | 2021-05-12 12:51PM EDT | 230.00 | 29.03 | 0.00 | 0.00 | 0.00 | - | 40 | 2,178 | 1.56% |
| MSFT230120P00235000 | 2021-05-12 12:51PM EDT | 235.00 | 31.46 | 0.00 | 0.00 | 0.00 | - | 40 | 791 | 0.78% |
| MSFT230120P00240000 | 2021-05-13 9:42AM EDT | 240.00 | 32.29 | 0.00 | 0.00 | 0.00 | - | 4 | 2,237 | 0.39% |
| MSFT230120P00245000 | 2021-05-07 3:59PM EDT | 245.00 | 34.71 | 0.00 | 0.00 | 0.00 | - | 1 | 321 | 0.10% |
| MSFT230120P00250000 | 2021-05-12 2:23PM EDT | 250.00 | 39.60 | 0.00 | 0.00 | 0.00 | - | 30 | 824 | 0.00% |
| MSFT230120P00255000 | 2021-05-07 11:47AM EDT | 255.00 | 34.80 | 0.00 | 0.00 | 0.00 | - | 15 | 281 | 0.00% |
| MSFT230120P00260000 | 2021-05-10 1:13PM EDT | 260.00 | 43.60 | 0.00 | 0.00 | 0.00 | - | 1 | 1,499 | 0.00% |
| MSFT230120P00265000 | 2021-05-04 3:21PM EDT | 265.00 | 45.05 | 0.00 | 0.00 | 0.00 | - | 27 | 323 | 0.00% |
| MSFT230120P00270000 | 2021-05-03 2:08PM EDT | 270.00 | 48.20 | 0.00 | 0.00 | 0.00 | - | 1 | 1,039 | 0.00% |
| MSFT230120P00275000 | 2021-05-03 9:36AM EDT | 275.00 | 48.30 | 0.00 | 0.00 | 0.00 | - | 4 | 556 | 0.00% |
| MSFT230120P00280000 | 2021-05-05 10:02AM EDT | 280.00 | 53.40 | 0.00 | 0.00 | 0.00 | - | 2 | 1,280 | 0.00% |
| MSFT230120P00285000 | 2021-05-05 10:03AM EDT | 285.00 | 56.80 | 0.00 | 0.00 | 0.00 | - | 2 | 52 | 0.00% |
| MSFT230120P00290000 | 2021-05-10 2:14PM EDT | 290.00 | 63.40 | 0.00 | 0.00 | 0.00 | - | 1 | 1,202 | 0.00% |
| MSFT230120P00295000 | 2021-05-04 2:10PM EDT | 295.00 | 65.45 | 0.00 | 0.00 | 0.00 | - | 2 | 118 | 0.00% |
| MSFT230120P00300000 | 2021-05-12 9:30AM EDT | 300.00 | 70.37 | 0.00 | 0.00 | 0.00 | - | 30 | 475 | 0.00% |
| MSFT230120P00305000 | 2021-05-03 10:47AM EDT | 305.00 | 68.00 | 0.00 | 0.00 | 0.00 | - | 12 | 250 | 0.00% |
| MSFT230120P00310000 | 2021-05-03 9:36AM EDT | 310.00 | 72.90 | 0.00 | 0.00 | 0.00 | - | 4 | 552 | 0.00% |
| MSFT230120P00315000 | 2021-05-03 10:47AM EDT | 315.00 | 75.55 | 0.00 | 0.00 | 0.00 | - | 2 | 81 | 0.00% |
| MSFT230120P00320000 | 2021-04-30 3:24PM EDT | 320.00 | 80.70 | 0.00 | 0.00 | 0.00 | - | 4 | 873 | 0.00% |
| MSFT230120P00325000 | 2021-05-03 10:47AM EDT | 325.00 | 83.45 | 0.00 | 0.00 | 0.00 | - | 2 | 16 | 0.00% |
| MSFT230120P00330000 | 2021-05-10 2:14PM EDT | 330.00 | 90.32 | 0.00 | 0.00 | 0.00 | - | 2 | 965 | 0.00% |
| MSFT230120P00335000 | 2021-05-05 1:19PM EDT | 335.00 | 96.20 | 0.00 | 0.00 | 0.00 | - | 1 | 60 | 0.00% |
| MSFT230120P00340000 | 2021-04-30 3:21PM EDT | 340.00 | 97.30 | 0.00 | 0.00 | 0.00 | - | 2 | 323 | 0.00% |
| MSFT230120P00345000 | 2021-04-29 10:50AM EDT | 345.00 | 103.10 | 0.00 | 0.00 | 0.00 | - | 2 | 11 | 0.00% |
| MSFT230120P00350000 | 2021-05-12 9:30AM EDT | 350.00 | 111.85 | 0.00 | 0.00 | 0.00 | - | 20 | 65 | 0.00% |
| MSFT230120P00355000 | 2021-04-29 10:50AM EDT | 355.00 | 111.28 | 0.00 | 0.00 | 0.00 | - | 8 | 18 | 0.00% |
| MSFT230120P00360000 | 2021-05-03 9:30AM EDT | 360.00 | 113.40 | 0.00 | 0.00 | 0.00 | - | 1 | 30 | 0.00% |
| MSFT230120P00365000 | 2021-04-29 10:29AM EDT | 365.00 | 119.90 | 0.00 | 0.00 | 0.00 | - | 2 | 63 | 0.00% |
| MSFT230120P00370000 | 2021-05-04 2:58PM EDT | 370.00 | 128.30 | 0.00 | 0.00 | 0.00 | - | 2 | 12 | 0.00% |
| MSFT230120P00375000 | 2021-04-28 10:03AM EDT | 375.00 | 125.80 | 0.00 | 0.00 | 0.00 | - | - | 3 | 0.00% |
| MSFT230120P00380000 | 2021-04-29 11:38AM EDT | 380.00 | 134.65 | 0.00 | 0.00 | 0.00 | - | - | 5 | 0.00% |
| MSFT230120P00390000 | 2021-04-28 10:05AM EDT | 390.00 | 139.30 | 0.00 | 0.00 | 0.00 | - | - | 7 | 0.00% |
