Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS 即時價格。貨幣為 USD。
加入追蹤清單
284.91-1.59 (-0.55%)
收市價： 04:00PM EDT
286.66 +1.75 (0.01%)
市前： 05:08AM EDT
市前： 05:08AM 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 | 2021-07-26 11:08AM EDT | 105.00 | 181.97 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT230120C00110000 | 2021-06-07 1:49PM EDT | 110.00 | 143.75 | 170.25 | 170.90 | 0.00 | - | 1 | 92 | 0.00% |
| MSFT230120C00115000 | 2021-06-25 10:27AM EDT | 115.00 | 151.05 | 173.70 | 175.25 | 0.00 | - | 1 | 32 | 54.70% |
| MSFT230120C00120000 | 2021-07-22 12:57PM EDT | 120.00 | 164.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT230120C00125000 | 2021-07-23 1:37PM EDT | 125.00 | 164.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT230120C00130000 | 2021-07-21 9:36AM EDT | 130.00 | 150.35 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| MSFT230120C00135000 | 2021-07-29 3:50PM EDT | 135.00 | 152.35 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 0.00% |
| MSFT230120C00140000 | 2021-07-28 1:31PM EDT | 140.00 | 147.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT230120C00145000 | 2021-07-15 2:09PM EDT | 145.00 | 137.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT230120C00150000 | 2021-07-30 3:54PM EDT | 150.00 | 136.35 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| MSFT230120C00155000 | 2021-07-30 3:54PM EDT | 155.00 | 131.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT230120C00160000 | 2021-07-27 2:55PM EDT | 160.00 | 128.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT230120C00165000 | 2021-07-07 1:26PM EDT | 165.00 | 117.66 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MSFT230120C00170000 | 2021-07-28 12:31PM EDT | 170.00 | 120.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT230120C00175000 | 2021-07-26 3:21PM EDT | 175.00 | 117.60 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MSFT230120C00180000 | 2021-07-29 9:38AM EDT | 180.00 | 111.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT230120C00185000 | 2021-07-29 12:34PM EDT | 185.00 | 106.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT230120C00190000 | 2021-07-30 10:25AM EDT | 190.00 | 100.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT230120C00195000 | 2021-07-29 10:09AM EDT | 195.00 | 98.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT230120C00200000 | 2021-07-30 2:23PM EDT | 200.00 | 90.75 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| MSFT230120C00205000 | 2021-07-30 9:30AM EDT | 205.00 | 88.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT230120C00210000 | 2021-07-30 11:00AM EDT | 210.00 | 83.18 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT230120C00215000 | 2021-07-30 2:35PM EDT | 215.00 | 78.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT230120C00220000 | 2021-07-30 1:41PM EDT | 220.00 | 75.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT230120C00225000 | 2021-07-28 12:19PM EDT | 225.00 | 73.71 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| MSFT230120C00230000 | 2021-07-29 3:55PM EDT | 230.00 | 69.45 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MSFT230120C00235000 | 2021-07-30 10:32AM EDT | 235.00 | 64.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT230120C00240000 | 2021-07-30 2:35PM EDT | 240.00 | 60.00 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 0.00% |
| MSFT230120C00245000 | 2021-07-29 1:35PM EDT | 245.00 | 58.90 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MSFT230120C00250000 | 2021-07-30 12:51PM EDT | 250.00 | 54.05 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| MSFT230120C00255000 | 2021-07-30 2:06PM EDT | 255.00 | 50.60 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MSFT230120C00260000 | 2021-07-30 11:40AM EDT | 260.00 | 47.75 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 0.00% |
| MSFT230120C00265000 | 2021-07-30 2:41PM EDT | 265.00 | 44.10 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| MSFT230120C00270000 | 2021-07-30 3:03PM EDT | 270.00 | 42.00 | 0.00 | 0.00 | 0.00 | - | 79 | 0 | 0.00% |
| MSFT230120C00275000 | 2021-07-30 3:36PM EDT | 275.00 | 39.30 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| MSFT230120C00280000 | 2021-07-30 3:09PM EDT | 280.00 | 36.60 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| MSFT230120C00285000 | 2021-07-30 2:39PM EDT | 285.00 | 33.57 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.01% |
| MSFT230120C00290000 | 2021-07-30 2:12PM EDT | 290.00 | 31.11 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 0.39% |
| MSFT230120C00295000 | 2021-07-30 11:11AM EDT | 295.00 | 29.85 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.78% |
| MSFT230120C00300000 | 2021-07-30 3:54PM EDT | 300.00 | 27.30 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 0.78% |
| MSFT230120C00305000 | 2021-07-30 2:15PM EDT | 305.00 | 24.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| MSFT230120C00310000 | 2021-07-30 2:41PM EDT | 310.00 | 22.88 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| MSFT230120C00315000 | 2021-07-30 12:40PM EDT | 315.00 | 21.46 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| MSFT230120C00320000 | 2021-07-30 3:37PM EDT | 320.00 | 19.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| MSFT230120C00325000 | 2021-07-30 11:48AM EDT | 325.00 | 18.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| MSFT230120C00330000 | 2021-07-30 11:00AM EDT | 330.00 | 17.51 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| MSFT230120C00335000 | 2021-07-29 3:27PM EDT | 335.00 | 16.53 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| MSFT230120C00340000 | 2021-07-30 1:45PM EDT | 340.00 | 14.20 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 3.13% |
| MSFT230120C00345000 | 2021-07-29 2:39PM EDT | 345.00 | 14.16 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| MSFT230120C00350000 | 2021-07-30 3:58PM EDT | 350.00 | 12.05 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| MSFT230120C00355000 | 2021-07-26 11:37AM EDT | 355.00 | 10.84 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| MSFT230120C00360000 | 2021-07-30 9:33AM EDT | 360.00 | 10.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| MSFT230120C00365000 | 2021-07-30 3:49PM EDT | 365.00 | 9.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| MSFT230120C00370000 | 2021-07-30 11:13AM EDT | 370.00 | 8.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| MSFT230120C00375000 | 2021-07-30 1:05PM EDT | 375.00 | 8.05 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 6.25% |
| MSFT230120C00380000 | 2021-07-28 9:55AM EDT | 380.00 | 7.85 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| MSFT230120C00385000 | 2021-07-26 2:30PM EDT | 385.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 126 | 0 | 6.25% |
| MSFT230120C00390000 | 2021-07-27 3:26PM EDT | 390.00 | 6.86 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| MSFT230120C00395000 | 2021-07-26 11:57AM EDT | 395.00 | 5.95 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| MSFT230120C00400000 | 2021-07-28 3:53PM EDT | 400.00 | 5.75 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| MSFT230120C00405000 | 2021-07-27 3:57PM EDT | 405.00 | 5.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| MSFT230120C00410000 | 2021-07-30 10:36AM EDT | 410.00 | 4.60 | 0.00 | 0.00 | 0.00 | - | 56 | 0 | 6.25% |
| MSFT230120C00415000 | 2021-07-30 10:43AM EDT | 415.00 | 4.30 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| MSFT230120C00420000 | 2021-07-30 3:31PM EDT | 420.00 | 3.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| MSFT230120C00430000 | 2021-07-28 2:53PM EDT | 430.00 | 3.75 | 0.00 | 0.00 | 0.00 | - | - | 0 | 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 | 2021-07-29 2:03PM EDT | 105.00 | 1.27 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| MSFT230120P00110000 | 2021-07-29 2:01PM EDT | 110.00 | 1.39 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 12.50% |
| MSFT230120P00115000 | 2021-07-21 3:32PM EDT | 115.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| MSFT230120P00120000 | 2021-07-21 12:32PM EDT | 120.00 | 1.68 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| MSFT230120P00125000 | 2021-07-27 9:48AM EDT | 125.00 | 1.89 | 0.00 | 0.00 | 0.00 | - | 155 | 0 | 12.50% |
| MSFT230120P00130000 | 2021-07-30 3:50PM EDT | 130.00 | 2.09 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MSFT230120P00135000 | 2021-07-26 11:45AM EDT | 135.00 | 2.29 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| MSFT230120P00140000 | 2021-07-26 1:15PM EDT | 140.00 | 2.46 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| MSFT230120P00145000 | 2021-07-21 3:32PM EDT | 145.00 | 2.10 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| MSFT230120P00150000 | 2021-07-29 2:01PM EDT | 150.00 | 3.11 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| MSFT230120P00155000 | 2021-07-12 1:48PM EDT | 155.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| MSFT230120P00160000 | 2021-07-28 9:35AM EDT | 160.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| MSFT230120P00165000 | 2021-07-26 3:45PM EDT | 165.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 6.25% |
| MSFT230120P00170000 | 2021-07-30 9:50AM EDT | 170.00 | 4.62 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MSFT230120P00175000 | 2021-07-29 11:13AM EDT | 175.00 | 4.95 | 0.00 | 0.00 | 0.00 | - | 81 | 0 | 6.25% |
| MSFT230120P00180000 | 2021-07-30 3:01PM EDT | 180.00 | 5.51 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MSFT230120P00185000 | 2021-07-22 11:16AM EDT | 185.00 | 5.83 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| MSFT230120P00190000 | 2021-07-29 3:35PM EDT | 190.00 | 6.64 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| MSFT230120P00195000 | 2021-07-20 9:30AM EDT | 195.00 | 8.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MSFT230120P00200000 | 2021-07-29 3:41PM EDT | 200.00 | 8.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MSFT230120P00205000 | 2021-07-30 11:55AM EDT | 205.00 | 9.10 | 0.00 | 0.00 | 0.00 | - | 56 | 0 | 6.25% |
| MSFT230120P00210000 | 2021-07-30 3:03PM EDT | 210.00 | 9.80 | 0.00 | 0.00 | 0.00 | - | 262 | 0 | 6.25% |
| MSFT230120P00215000 | 2021-07-29 10:06AM EDT | 215.00 | 10.62 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MSFT230120P00220000 | 2021-07-28 3:01PM EDT | 220.00 | 12.00 | 0.00 | 0.00 | 0.00 | - | 121 | 0 | 3.13% |
| MSFT230120P00225000 | 2021-07-30 3:51PM EDT | 225.00 | 13.00 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 3.13% |
| MSFT230120P00230000 | 2021-07-30 12:28PM EDT | 230.00 | 14.20 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 3.13% |
| MSFT230120P00235000 | 2021-07-28 12:39PM EDT | 235.00 | 15.60 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| MSFT230120P00240000 | 2021-07-30 10:15AM EDT | 240.00 | 17.05 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 3.13% |
| MSFT230120P00245000 | 2021-07-23 3:18PM EDT | 245.00 | 17.47 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| MSFT230120P00250000 | 2021-07-30 2:35PM EDT | 250.00 | 20.41 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| MSFT230120P00255000 | 2021-07-29 11:54AM EDT | 255.00 | 22.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| MSFT230120P00260000 | 2021-07-30 9:37AM EDT | 260.00 | 24.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| MSFT230120P00265000 | 2021-07-30 3:36PM EDT | 265.00 | 25.94 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 1.56% |
| MSFT230120P00270000 | 2021-07-30 12:56PM EDT | 270.00 | 28.14 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.78% |
| MSFT230120P00275000 | 2021-07-30 12:56PM EDT | 275.00 | 30.34 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
| MSFT230120P00280000 | 2021-07-30 9:37AM EDT | 280.00 | 32.73 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.39% |
| MSFT230120P00285000 | 2021-07-30 3:36PM EDT | 285.00 | 35.06 | 0.00 | 0.00 | 0.00 | - | 123 | 0 | 0.00% |
| MSFT230120P00290000 | 2021-07-30 10:02AM EDT | 290.00 | 37.99 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT230120P00295000 | 2021-07-30 11:29AM EDT | 295.00 | 40.15 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 0.00% |
| MSFT230120P00300000 | 2021-07-30 11:11AM EDT | 300.00 | 43.35 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| MSFT230120P00305000 | 2021-07-30 11:11AM EDT | 305.00 | 46.30 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 0.00% |
| MSFT230120P00310000 | 2021-07-30 11:12AM EDT | 310.00 | 49.30 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 0.00% |
| MSFT230120P00315000 | 2021-07-23 3:53PM EDT | 315.00 | 49.25 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| MSFT230120P00320000 | 2021-07-27 11:39AM EDT | 320.00 | 56.30 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| MSFT230120P00325000 | 2021-05-03 10:47AM EDT | 325.00 | 83.45 | 86.90 | 90.50 | 0.00 | - | 2 | 16 | 47.21% |
| MSFT230120P00330000 | 2021-07-27 2:42PM EDT | 330.00 | 62.82 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| MSFT230120P00335000 | 2021-07-28 10:34AM EDT | 335.00 | 63.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT230120P00340000 | 2021-07-28 10:34AM EDT | 340.00 | 67.16 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT230120P00345000 | 2021-06-10 10:37AM EDT | 345.00 | 95.04 | 77.50 | 82.50 | 0.00 | - | 1 | 77 | 30.74% |
| MSFT230120P00350000 | 2021-07-30 1:48PM EDT | 350.00 | 78.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT230120P00355000 | 2021-07-01 3:41PM EDT | 355.00 | 92.65 | 81.25 | 84.00 | 0.00 | - | 1 | 13 | 25.71% |
| MSFT230120P00360000 | 2021-07-29 11:55AM EDT | 360.00 | 85.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT230120P00365000 | 2021-06-16 9:56AM EDT | 365.00 | 109.95 | 92.30 | 92.95 | 0.00 | - | 8 | 152 | 26.40% |
| MSFT230120P00370000 | 2021-07-19 10:04AM EDT | 370.00 | 100.10 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| MSFT230120P00375000 | 2021-07-26 10:03AM EDT | 375.00 | 95.80 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| MSFT230120P00380000 | 2021-07-28 10:17AM EDT | 380.00 | 100.00 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| MSFT230120P00390000 | 2021-06-17 10:17AM EDT | 390.00 | 134.95 | 113.00 | 118.00 | 0.00 | - | 8 | 12 | 30.05% |
| MSFT230120P00400000 | 2021-07-27 2:42PM EDT | 400.00 | 120.42 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| MSFT230120P00410000 | 2021-07-07 12:46PM EDT | 410.00 | 134.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
