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
286.36 +1.45 (0.01%)
市前： 06:11AM EDT
市前： 06:11AM EDT
認購期權範圍2023年3月17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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT230317C00110000 | 2021-07-29 3:25PM EDT | 110.00 | 176.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT230317C00115000 | 2021-06-25 10:27AM EDT | 115.00 | 151.00 | 172.00 | 177.00 | 0.00 | - | 2 | 5 | 52.12% |
| MSFT230317C00120000 | 2021-07-23 2:43PM EDT | 120.00 | 169.71 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT230317C00125000 | 2021-04-29 10:37AM EDT | 125.00 | 127.00 | 124.00 | 129.00 | 0.00 | - | 1 | 3 | 0.00% |
| MSFT230317C00130000 | 2021-07-26 3:08PM EDT | 130.00 | 159.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT230317C00135000 | 2021-06-04 11:07AM EDT | 135.00 | 118.01 | 141.00 | 146.00 | 0.00 | - | 1 | 35 | 0.00% |
| MSFT230317C00140000 | 2021-07-28 1:43PM EDT | 140.00 | 150.00 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| MSFT230317C00145000 | 2021-06-30 10:19AM EDT | 145.00 | 127.33 | 139.50 | 144.00 | 0.00 | - | 2 | 24 | 39.25% |
| MSFT230317C00150000 | 2021-07-19 10:46AM EDT | 150.00 | 128.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT230317C00155000 | 2021-05-25 11:54AM EDT | 155.00 | 102.00 | 112.20 | 115.65 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT230317C00160000 | 2021-06-17 1:26PM EDT | 160.00 | 104.93 | 121.00 | 126.00 | 0.00 | - | 2 | 51 | 25.60% |
| MSFT230317C00165000 | 2021-07-01 9:55AM EDT | 165.00 | 109.30 | 120.50 | 125.00 | 0.00 | - | 4 | 42 | 34.99% |
| MSFT230317C00170000 | 2021-07-30 3:42PM EDT | 170.00 | 118.38 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT230317C00175000 | 2021-07-28 3:57PM EDT | 175.00 | 114.91 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT230317C00180000 | 2021-07-15 3:15PM EDT | 180.00 | 107.60 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| MSFT230317C00185000 | 2021-06-30 10:20AM EDT | 185.00 | 91.88 | 103.30 | 108.00 | 0.00 | - | 1 | 45 | 33.77% |
| MSFT230317C00190000 | 2021-07-29 9:32AM EDT | 190.00 | 103.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT230317C00195000 | 2021-05-28 9:50AM EDT | 195.00 | 69.34 | 76.50 | 81.50 | 0.00 | - | 1 | 25 | 0.00% |
| MSFT230317C00200000 | 2021-07-28 1:30PM EDT | 200.00 | 93.80 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| MSFT230317C00205000 | 2021-07-19 10:00AM EDT | 205.00 | 83.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT230317C00210000 | 2021-07-20 9:36AM EDT | 210.00 | 77.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT230317C00215000 | 2021-07-30 2:13PM EDT | 215.00 | 82.00 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| MSFT230317C00220000 | 2021-07-27 1:20PM EDT | 220.00 | 75.50 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| MSFT230317C00225000 | 2021-07-30 3:51PM EDT | 225.00 | 72.61 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| MSFT230317C00230000 | 2021-07-29 10:17AM EDT | 230.00 | 69.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT230317C00235000 | 2021-07-28 9:39AM EDT | 235.00 | 65.42 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT230317C00240000 | 2021-07-30 3:51PM EDT | 240.00 | 61.91 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| MSFT230317C00245000 | 2021-07-27 10:44AM EDT | 245.00 | 58.64 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT230317C00250000 | 2021-07-28 1:07PM EDT | 250.00 | 57.01 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| MSFT230317C00255000 | 2021-07-23 12:22PM EDT | 255.00 | 55.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT230317C00260000 | 2021-07-30 10:15AM EDT | 260.00 | 47.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT230317C00265000 | 2021-07-30 2:39PM EDT | 265.00 | 46.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| MSFT230317C00270000 | 2021-07-29 11:37AM EDT | 270.00 | 45.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT230317C00275000 | 2021-07-30 1:32PM EDT | 275.00 | 40.95 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| MSFT230317C00280000 | 2021-07-30 1:32PM EDT | 280.00 | 38.39 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| MSFT230317C00285000 | 2021-07-30 11:54AM EDT | 285.00 | 35.90 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.01% |
| MSFT230317C00290000 | 2021-07-29 3:51PM EDT | 290.00 | 35.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.39% |
| MSFT230317C00295000 | 2021-07-29 3:51PM EDT | 295.00 | 33.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| MSFT230317C00300000 | 2021-07-30 10:29AM EDT | 300.00 | 29.80 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.78% |
| MSFT230317C00305000 | 2021-07-30 2:13PM EDT | 305.00 | 25.05 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 1.56% |
| MSFT230317C00310000 | 2021-07-29 1:14PM EDT | 310.00 | 26.94 | 0.00 | 0.00 | 0.00 | - | 75 | 0 | 1.56% |
| MSFT230317C00315000 | 2021-07-30 2:13PM EDT | 315.00 | 22.23 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 1.56% |
| MSFT230317C00320000 | 2021-07-29 2:20PM EDT | 320.00 | 23.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| MSFT230317C00325000 | 2021-07-28 11:22AM EDT | 325.00 | 22.50 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 1.56% |
| MSFT230317C00330000 | 2021-07-30 9:46AM EDT | 330.00 | 19.64 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| MSFT230317C00335000 | 2021-07-28 2:17PM EDT | 335.00 | 19.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| MSFT230317C00340000 | 2021-07-30 3:02PM EDT | 340.00 | 16.38 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| MSFT230317C00345000 | 2021-07-30 2:13PM EDT | 345.00 | 12.75 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 3.13% |
| MSFT230317C00350000 | 2021-07-30 1:11PM EDT | 350.00 | 14.94 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| MSFT230317C00355000 | 2021-07-20 9:30AM EDT | 355.00 | 13.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| MSFT230317C00360000 | 2021-07-30 9:30AM EDT | 360.00 | 12.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| MSFT230317C00365000 | 2021-07-29 11:11AM EDT | 365.00 | 13.83 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| MSFT230317C00370000 | 2021-07-26 12:19PM EDT | 370.00 | 11.87 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| MSFT230317C00375000 | 2021-07-21 1:26PM EDT | 375.00 | 9.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| MSFT230317C00380000 | 2021-07-30 9:46AM EDT | 380.00 | 9.51 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| MSFT230317C00390000 | 2021-07-29 3:43PM EDT | 390.00 | 8.45 | 0.00 | 0.00 | 0.00 | - | 105 | 0 | 6.25% |
| MSFT230317C00395000 | 2021-07-28 9:39AM EDT | 395.00 | 8.21 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MSFT230317C00400000 | 2021-07-21 10:37AM EDT | 400.00 | 7.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MSFT230317C00405000 | 2021-07-22 11:12AM EDT | 405.00 | 7.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| MSFT230317C00410000 | 2021-07-20 9:32AM EDT | 410.00 | 5.98 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| MSFT230317C00415000 | 2021-07-26 2:45PM EDT | 415.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| MSFT230317C00420000 | 2021-07-29 11:43AM EDT | 420.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
認沽盤範圍2023年3月17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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT230317P00110000 | 2021-07-30 2:00PM EDT | 110.00 | 1.42 | 0.00 | 0.00 | 0.00 | - | 80 | 0 | 12.50% |
| MSFT230317P00115000 | 2021-07-23 12:01PM EDT | 115.00 | 1.96 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| MSFT230317P00120000 | 2021-07-27 10:52AM EDT | 120.00 | 1.95 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| MSFT230317P00125000 | 2021-07-21 12:47PM EDT | 125.00 | 2.09 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| MSFT230317P00130000 | 2021-06-30 10:20AM EDT | 130.00 | 2.55 | 1.96 | 4.70 | 0.00 | - | 2 | 59 | 46.28% |
| MSFT230317P00135000 | 2021-07-02 3:44PM EDT | 135.00 | 2.95 | 2.18 | 3.70 | 0.00 | - | 1 | 363 | 41.75% |
| MSFT230317P00140000 | 2021-07-30 2:00PM EDT | 140.00 | 2.86 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 12.50% |
| MSFT230317P00145000 | 2021-07-27 2:21PM EDT | 145.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MSFT230317P00150000 | 2021-07-01 1:19PM EDT | 150.00 | 4.05 | 1.00 | 5.90 | 0.00 | - | 136 | 400 | 41.64% |
| MSFT230317P00155000 | 2021-07-19 1:42PM EDT | 155.00 | 4.10 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| MSFT230317P00160000 | 2021-07-20 9:58AM EDT | 160.00 | 4.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MSFT230317P00165000 | 2021-07-29 11:22AM EDT | 165.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| MSFT230317P00170000 | 2021-07-27 1:03PM EDT | 170.00 | 5.99 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MSFT230317P00175000 | 2021-07-13 2:02PM EDT | 175.00 | 6.92 | 0.00 | 0.00 | 0.00 | - | 48 | 0 | 6.25% |
| MSFT230317P00180000 | 2021-07-30 1:01PM EDT | 180.00 | 6.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MSFT230317P00185000 | 2021-07-19 1:34PM EDT | 185.00 | 7.90 | 0.00 | 0.00 | 0.00 | - | 150 | 0 | 6.25% |
| MSFT230317P00190000 | 2021-07-29 3:51PM EDT | 190.00 | 7.50 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| MSFT230317P00195000 | 2021-07-29 11:51AM EDT | 195.00 | 7.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MSFT230317P00200000 | 2021-07-23 3:33PM EDT | 200.00 | 8.31 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MSFT230317P00205000 | 2021-07-01 10:32AM EDT | 205.00 | 11.85 | 8.15 | 12.40 | 0.00 | - | 1 | 291 | 32.97% |
| MSFT230317P00210000 | 2021-07-19 2:39PM EDT | 210.00 | 12.85 | 0.00 | 0.00 | 0.00 | - | 75 | 0 | 6.25% |
| MSFT230317P00215000 | 2021-07-26 9:30AM EDT | 215.00 | 11.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| MSFT230317P00220000 | 2021-07-22 11:17AM EDT | 220.00 | 12.72 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| MSFT230317P00225000 | 2021-05-12 3:56PM EDT | 225.00 | 29.50 | 20.40 | 23.00 | 0.00 | - | 1 | 0 | 36.77% |
| MSFT230317P00230000 | 2021-07-28 9:40AM EDT | 230.00 | 16.27 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| MSFT230317P00235000 | 2021-07-22 10:30AM EDT | 235.00 | 16.47 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 3.13% |
| MSFT230317P00240000 | 2021-07-26 3:27PM EDT | 240.00 | 17.03 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 3.13% |
| MSFT230317P00245000 | 2021-07-02 9:38AM EDT | 245.00 | 23.34 | 18.85 | 23.00 | 0.00 | - | 2 | 25 | 29.80% |
| MSFT230317P00250000 | 2021-07-27 3:17PM EDT | 250.00 | 21.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| MSFT230317P00255000 | 2021-07-19 3:14PM EDT | 255.00 | 26.90 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 1.56% |
| MSFT230317P00260000 | 2021-07-28 9:40AM EDT | 260.00 | 26.23 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| MSFT230317P00265000 | 2021-07-19 3:17PM EDT | 265.00 | 31.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| MSFT230317P00270000 | 2021-07-27 10:15AM EDT | 270.00 | 27.15 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.78% |
| MSFT230317P00275000 | 2021-07-28 9:54AM EDT | 275.00 | 32.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
| MSFT230317P00280000 | 2021-07-30 11:49AM EDT | 280.00 | 35.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.39% |
| MSFT230317P00285000 | 2021-07-23 1:08PM EDT | 285.00 | 35.16 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| MSFT230317P00290000 | 2021-07-28 11:47AM EDT | 290.00 | 39.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT230317P00295000 | 2021-07-28 1:51PM EDT | 295.00 | 42.40 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| MSFT230317P00300000 | 2021-07-28 1:19PM EDT | 300.00 | 45.50 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| MSFT230317P00305000 | 2021-07-26 9:30AM EDT | 305.00 | 46.64 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT230317P00310000 | 2021-07-23 12:37PM EDT | 310.00 | 47.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT230317P00315000 | 2021-07-02 12:42PM EDT | 315.00 | 60.00 | 52.50 | 57.50 | 0.00 | - | 4 | 28 | 26.86% |
| MSFT230317P00320000 | 2021-07-06 11:51AM EDT | 320.00 | 61.85 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MSFT230317P00325000 | 2021-07-26 2:33PM EDT | 325.00 | 58.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT230317P00330000 | 2021-06-30 12:38PM EDT | 330.00 | 74.72 | 63.30 | 67.25 | 0.00 | - | 3 | 213 | 26.30% |
| MSFT230317P00335000 | 2021-07-22 10:30AM EDT | 335.00 | 68.23 | 0.00 | 0.00 | 0.00 | - | 66 | 0 | 0.00% |
| MSFT230317P00340000 | 2021-07-15 9:30AM EDT | 340.00 | 74.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT230317P00345000 | 2021-07-02 9:41AM EDT | 345.00 | 83.79 | 74.00 | 78.50 | 0.00 | - | 28 | 209 | 26.31% |
| MSFT230317P00350000 | 2021-06-24 3:50PM EDT | 350.00 | 93.20 | 74.00 | 79.00 | 0.00 | - | 4 | 39 | 23.68% |
| MSFT230317P00355000 | 2021-06-15 9:53AM EDT | 355.00 | 103.10 | 85.05 | 89.95 | 0.00 | - | 2 | 49 | 29.07% |
| MSFT230317P00360000 | 2021-07-01 2:54PM EDT | 360.00 | 98.40 | 85.55 | 90.50 | 0.00 | - | 8 | 125 | 26.44% |
| MSFT230317P00365000 | 2021-07-13 11:55AM EDT | 365.00 | 94.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT230317P00370000 | 2021-07-28 9:40AM EDT | 370.00 | 97.23 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT230317P00375000 | 2021-06-10 1:06PM EDT | 375.00 | 123.15 | 104.50 | 109.00 | 0.00 | - | 1 | 3 | 31.44% |
| MSFT230317P00380000 | 2021-06-24 3:45PM EDT | 380.00 | 120.13 | 98.50 | 103.50 | 0.00 | - | 2 | 7 | 23.20% |
| MSFT230317P00385000 | 2021-07-22 10:30AM EDT | 385.00 | 108.43 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 0.00% |
| MSFT230317P00390000 | 2021-07-02 9:41AM EDT | 390.00 | 122.59 | 111.10 | 115.50 | 0.00 | - | 11 | 216 | 26.36% |
| MSFT230317P00395000 | 2021-07-02 9:38AM EDT | 395.00 | 126.88 | 115.50 | 120.00 | 0.00 | - | 4 | 4 | 26.51% |
| MSFT230317P00400000 | 2021-07-28 9:40AM EDT | 400.00 | 122.84 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
