Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS 即時價格。貨幣為 USD。
加入追蹤清單
247.16+4.13 (+1.70%)
市場開市。 截至 10:14AM 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 | 2021-05-10 10:33AM EDT | 110.00 | 134.75 | 135.80 | 139.75 | 0.00 | - | 1 | 51 | 39.86% |
| MSFT230317C00115000 | 2021-04-14 1:54PM EDT | 115.00 | 130.00 | 131.05 | 134.90 | 0.00 | - | 2 | 7 | 38.45% |
| MSFT230317C00120000 | 2021-04-26 12:04PM EDT | 120.00 | 142.87 | 126.30 | 130.30 | 0.00 | - | 5 | 14 | 37.82% |
| MSFT230317C00125000 | 2021-04-29 10:37AM EDT | 125.00 | 127.00 | 121.70 | 125.30 | 0.00 | - | 1 | 3 | 35.99% |
| MSFT230317C00130000 | 2021-04-28 1:06PM EDT | 130.00 | 126.65 | 117.35 | 121.00 | 0.00 | - | 3 | 18 | 36.07% |
| MSFT230317C00135000 | 2021-04-29 3:46PM EDT | 135.00 | 119.78 | 112.85 | 115.95 | 0.00 | - | 2 | 35 | 34.19% |
| MSFT230317C00140000 | 2021-05-05 3:34PM EDT | 140.00 | 109.22 | 108.20 | 111.30 | 0.00 | - | 1 | 21 | 33.30% |
| MSFT230317C00145000 | 2021-04-28 11:59AM EDT | 145.00 | 111.35 | 103.95 | 107.45 | 0.00 | - | 2 | 25 | 33.98% |
| MSFT230317C00150000 | 2021-05-04 9:41AM EDT | 150.00 | 103.80 | 99.55 | 103.05 | 0.00 | - | 1 | 45 | 33.38% |
| MSFT230317C00155000 | 2021-05-04 10:20AM EDT | 155.00 | 90.00 | 95.25 | 98.20 | 0.00 | - | 26 | 45 | 31.94% |
| MSFT230317C00160000 | 2021-04-30 3:10PM EDT | 160.00 | 97.00 | 91.00 | 93.85 | 0.00 | - | 1 | 53 | 31.34% |
| MSFT230317C00165000 | 2021-04-29 10:55AM EDT | 165.00 | 92.00 | 87.05 | 89.85 | 0.00 | - | 2 | 42 | 31.20% |
| MSFT230317C00170000 | 2021-04-29 9:53AM EDT | 170.00 | 91.81 | 83.40 | 85.75 | 0.00 | - | 12 | 241 | 30.79% |
| MSFT230317C00175000 | 2021-05-12 12:59PM EDT | 175.00 | 74.65 | 78.60 | 81.85 | 0.00 | - | 2 | 70 | 30.55% |
| MSFT230317C00180000 | 2021-05-10 3:57PM EDT | 180.00 | 76.50 | 74.90 | 77.70 | 0.00 | - | 7 | 191 | 29.90% |
| MSFT230317C00185000 | 2021-05-04 10:19AM EDT | 185.00 | 71.00 | 71.00 | 74.30 | 0.00 | - | 1 | 41 | 30.05% |
| MSFT230317C00190000 | 2021-05-04 1:39PM EDT | 190.00 | 62.63 | 68.45 | 71.15 | 0.00 | - | 1 | 56 | 30.33% |
| MSFT230317C00195000 | 2021-05-05 3:02PM EDT | 195.00 | 60.00 | 64.80 | 67.40 | 0.00 | - | 2 | 25 | 29.85% |
| MSFT230317C00200000 | 2021-05-12 1:33PM EDT | 200.00 | 59.80 | 60.45 | 64.20 | 0.00 | - | 1 | 419 | 29.84% |
| MSFT230317C00205000 | 2021-05-04 12:25PM EDT | 205.00 | 61.00 | 57.65 | 60.95 | 0.00 | - | 1 | 53 | 29.67% |
| MSFT230317C00210000 | 2021-05-06 9:52AM EDT | 210.00 | 54.70 | 54.90 | 57.60 | 0.00 | - | 2 | 104 | 29.32% |
| MSFT230317C00215000 | 2021-05-12 11:42AM EDT | 215.00 | 48.00 | 51.90 | 54.55 | 0.00 | - | 5 | 124 | 29.15% |
| MSFT230317C00220000 | 2021-05-13 3:50PM EDT | 220.00 | 49.00 | 48.60 | 51.45 | +2.04 | +4.34% | 2 | 1,317 | 28.86% |
| MSFT230317C00225000 | 2021-05-13 2:16PM EDT | 225.00 | 44.92 | 45.80 | 48.70 | 0.00 | - | 1 | 245 | 28.77% |
| MSFT230317C00230000 | 2021-05-13 12:54PM EDT | 230.00 | 42.40 | 42.80 | 45.70 | 0.00 | - | 6 | 548 | 28.40% |
| MSFT230317C00235000 | 2021-05-12 1:34PM EDT | 235.00 | 36.50 | 40.15 | 42.80 | 0.00 | - | 33 | 590 | 28.03% |
| MSFT230317C00240000 | 2021-05-13 10:44AM EDT | 240.00 | 37.15 | 38.00 | 40.20 | 0.00 | - | 1 | 742 | 27.82% |
| MSFT230317C00245000 | 2021-05-13 11:40AM EDT | 245.00 | 34.50 | 35.15 | 37.35 | 0.00 | - | 12 | 288 | 27.34% |
| MSFT230317C00250000 | 2021-05-13 1:44PM EDT | 250.00 | 31.75 | 32.85 | 34.80 | 0.00 | - | 10 | 460 | 27.02% |
| MSFT230317C00255000 | 2021-05-13 1:25PM EDT | 255.00 | 29.50 | 30.00 | 32.70 | 0.00 | - | 6 | 208 | 26.96% |
| MSFT230317C00260000 | 2021-05-12 10:34AM EDT | 260.00 | 26.50 | 27.85 | 30.60 | 0.00 | - | 2 | 732 | 26.83% |
| MSFT230317C00265000 | 2021-05-12 11:10AM EDT | 265.00 | 23.90 | 26.20 | 28.80 | 0.00 | - | 3 | 188 | 26.85% |
| MSFT230317C00270000 | 2021-05-14 9:33AM EDT | 270.00 | 25.46 | 24.50 | 26.40 | +1.77 | +7.47% | 20 | 832 | 26.34% |
| MSFT230317C00275000 | 2021-05-10 3:12PM EDT | 275.00 | 21.00 | 22.05 | 24.65 | 0.00 | - | 4 | 313 | 26.25% |
| MSFT230317C00280000 | 2021-05-13 9:59AM EDT | 280.00 | 20.97 | 20.60 | 23.10 | 0.00 | - | 56 | 158 | 26.24% |
| MSFT230317C00285000 | 2021-05-03 1:05PM EDT | 285.00 | 23.20 | 18.95 | 21.60 | 0.00 | - | 4 | 287 | 26.20% |
| MSFT230317C00290000 | 2021-05-05 10:04AM EDT | 290.00 | 17.56 | 17.10 | 20.10 | 0.00 | - | 4 | 152 | 26.10% |
| MSFT230317C00295000 | 2021-05-04 1:20PM EDT | 295.00 | 17.05 | 16.15 | 18.30 | 0.00 | - | 1 | 132 | 25.70% |
| MSFT230317C00300000 | 2021-05-13 1:37PM EDT | 300.00 | 15.38 | 15.65 | 17.30 | 0.00 | - | 42 | 4,840 | 25.86% |
| MSFT230317C00305000 | 2021-05-14 9:30AM EDT | 305.00 | 14.87 | 14.10 | 16.20 | +0.10 | +0.68% | 2 | 200 | 25.88% |
| MSFT230317C00310000 | 2021-05-12 9:30AM EDT | 310.00 | 12.89 | 12.75 | 15.05 | 0.00 | - | 4 | 457 | 25.81% |
| MSFT230317C00315000 | 2021-05-04 3:02PM EDT | 315.00 | 13.68 | 11.95 | 14.35 | 0.00 | - | 4 | 105 | 26.06% |
| MSFT230317C00320000 | 2021-05-14 9:33AM EDT | 320.00 | 12.31 | 11.65 | 13.00 | +3.16 | +34.54% | 40 | 1,936 | 25.71% |
| MSFT230317C00325000 | 2021-05-06 2:32PM EDT | 325.00 | 9.35 | 10.10 | 12.25 | 0.00 | - | 4 | 75 | 25.82% |
| MSFT230317C00330000 | 2021-05-12 11:57AM EDT | 330.00 | 9.13 | 9.75 | 11.35 | 0.00 | - | 2 | 130 | 25.75% |
| MSFT230317C00335000 | 2021-05-05 9:42AM EDT | 335.00 | 10.76 | 8.15 | 11.30 | 0.00 | - | 10 | 378 | 26.42% |
| MSFT230317C00340000 | 2021-05-13 3:50PM EDT | 340.00 | 9.35 | 8.80 | 10.70 | +1.11 | +13.47% | 4 | 2,194 | 26.55% |
| MSFT230317C00345000 | 2021-04-28 3:19PM EDT | 345.00 | 10.80 | 8.10 | 9.50 | 0.00 | - | 2 | 42 | 26.05% |
| MSFT230317C00350000 | 2021-05-11 9:33AM EDT | 350.00 | 7.18 | 7.75 | 9.70 | 0.00 | - | 2 | 157 | 26.90% |
| MSFT230317C00355000 | 2021-05-10 3:59PM EDT | 355.00 | 7.20 | 6.85 | 8.15 | 0.00 | - | 2 | 12 | 25.92% |
| MSFT230317C00360000 | 2021-05-13 12:17PM EDT | 360.00 | 6.85 | 6.85 | 8.55 | 0.00 | - | 7 | 460 | 26.96% |
| MSFT230317C00365000 | 2021-05-04 12:58PM EDT | 365.00 | 7.00 | 6.10 | 7.40 | 0.00 | - | 2 | 337 | 26.29% |
| MSFT230317C00370000 | 2021-05-14 9:33AM EDT | 370.00 | 6.39 | 5.60 | 7.15 | +0.81 | +14.52% | 20 | 809 | 26.57% |
| MSFT230317C00375000 | 2021-04-27 1:30PM EDT | 375.00 | 8.20 | 5.55 | 6.65 | 0.00 | - | 4 | 22 | 26.53% |
| MSFT230317C00380000 | 2021-05-11 3:44PM EDT | 380.00 | 5.41 | 5.20 | 6.15 | 0.00 | - | 6 | 15 | 26.46% |
| MSFT230317C00390000 | 2021-05-14 9:30AM EDT | 390.00 | 4.42 | 4.55 | 5.60 | -0.65 | -12.82% | 4 | 1,561 | 26.78% |
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 | 2021-05-14 9:48AM EDT | 110.00 | 2.30 | 2.06 | 2.49 | -0.04 | -1.71% | 86 | 1,524 | 39.58% |
| MSFT230317P00115000 | 2021-05-10 1:48PM EDT | 115.00 | 2.17 | 2.26 | 3.40 | 0.00 | - | 7 | 510 | 40.58% |
| MSFT230317P00120000 | 2021-05-03 10:27AM EDT | 120.00 | 2.92 | 2.57 | 3.35 | 0.00 | - | 40 | 15 | 38.50% |
| MSFT230317P00125000 | 2021-05-12 10:04AM EDT | 125.00 | 3.25 | 2.96 | 3.70 | 0.00 | - | 10 | 359 | 37.60% |
| MSFT230317P00130000 | 2021-05-07 2:55PM EDT | 130.00 | 2.95 | 3.40 | 4.30 | 0.00 | - | 2 | 28 | 37.26% |
| MSFT230317P00135000 | 2021-04-29 12:27PM EDT | 135.00 | 4.12 | 3.80 | 4.35 | 0.00 | - | 1 | 362 | 35.57% |
| MSFT230317P00140000 | 2021-05-12 10:04AM EDT | 140.00 | 4.62 | 4.30 | 5.00 | 0.00 | - | 10 | 17 | 35.20% |
| MSFT230317P00145000 | 2021-05-12 10:05AM EDT | 145.00 | 5.44 | 4.75 | 5.45 | 0.00 | - | 10 | 10 | 34.35% |
| MSFT230317P00150000 | 2021-05-13 1:03PM EDT | 150.00 | 6.25 | 5.45 | 6.05 | 0.00 | - | 1 | 535 | 33.72% |
| MSFT230317P00155000 | 2021-04-22 11:07AM EDT | 155.00 | 6.17 | 6.10 | 6.70 | 0.00 | - | 10 | 11 | 33.11% |
| MSFT230317P00160000 | 2021-05-12 10:05AM EDT | 160.00 | 7.70 | 6.95 | 7.55 | 0.00 | - | 10 | 577 | 32.74% |
| MSFT230317P00165000 | 2021-05-11 3:54PM EDT | 165.00 | 7.50 | 7.70 | 8.35 | 0.00 | - | 3 | 34 | 32.20% |
| MSFT230317P00170000 | 2021-05-11 3:28PM EDT | 170.00 | 8.67 | 8.45 | 9.40 | 0.00 | - | 4 | 329 | 31.93% |
| MSFT230317P00175000 | 2021-04-29 2:59PM EDT | 175.00 | 9.82 | 8.60 | 10.35 | 0.00 | - | 2 | 9 | 31.43% |
| MSFT230317P00180000 | 2021-04-28 1:41PM EDT | 180.00 | 10.40 | 10.05 | 12.60 | 0.00 | - | 1 | 370 | 32.38% |
| MSFT230317P00185000 | 2021-04-29 11:41AM EDT | 185.00 | 12.40 | 10.75 | 13.10 | 0.00 | - | 1 | 207 | 31.17% |
| MSFT230317P00190000 | 2021-05-11 10:20AM EDT | 190.00 | 13.46 | 13.20 | 15.40 | 0.00 | - | 6 | 261 | 31.86% |
| MSFT230317P00195000 | 2021-04-28 3:46PM EDT | 195.00 | 16.00 | 14.50 | 16.75 | 0.00 | - | 1 | 49 | 31.41% |
| MSFT230317P00200000 | 2021-05-13 1:33PM EDT | 200.00 | 18.00 | 15.75 | 17.35 | 0.00 | - | 2 | 2,106 | 30.17% |
| MSFT230317P00205000 | 2021-05-12 3:12PM EDT | 205.00 | 19.05 | 16.70 | 19.70 | 0.00 | - | 25 | 290 | 30.55% |
| MSFT230317P00210000 | 2021-05-06 9:36AM EDT | 210.00 | 20.50 | 19.15 | 21.45 | 0.00 | - | 1 | 414 | 30.26% |
| MSFT230317P00215000 | 2021-05-13 9:55AM EDT | 215.00 | 23.25 | 20.05 | 24.30 | 0.00 | - | 14 | 0 | 30.84% |
| MSFT230317P00220000 | 2021-05-14 9:30AM EDT | 220.00 | 24.10 | 23.15 | 24.75 | +0.55 | +2.34% | 3 | 1,038 | 29.28% |
| MSFT230317P00225000 | 2021-04-28 11:45AM EDT | 225.00 | 29.50 | 24.45 | 27.15 | 0.00 | - | 1 | 157 | 29.31% |
| MSFT230317P00230000 | 2021-04-29 3:30PM EDT | 230.00 | 27.07 | 26.55 | 29.55 | 0.00 | - | 12 | 107 | 29.24% |
| MSFT230317P00235000 | 2021-05-12 12:17PM EDT | 235.00 | 32.40 | 29.35 | 31.30 | 0.00 | - | 2 | 29 | 28.58% |
| MSFT230317P00240000 | 2021-05-06 10:55AM EDT | 240.00 | 34.01 | 31.25 | 33.95 | 0.00 | - | 1 | 251 | 28.56% |
| MSFT230317P00245000 | 2021-04-29 11:08AM EDT | 245.00 | 34.40 | 34.10 | 36.25 | 0.00 | - | 2 | 12 | 28.19% |
| MSFT230317P00250000 | 2021-05-05 12:49PM EDT | 250.00 | 39.10 | 36.05 | 38.55 | 0.00 | - | 8 | 499 | 27.74% |
| MSFT230317P00255000 | 2021-04-28 3:56PM EDT | 255.00 | 38.55 | 38.55 | 41.35 | 0.00 | - | 5 | 62 | 27.61% |
| MSFT230317P00260000 | 2021-05-12 10:20AM EDT | 260.00 | 45.16 | 41.10 | 44.10 | 0.00 | - | 3 | 24 | 27.36% |
| MSFT230317P00265000 | 2021-04-28 3:11PM EDT | 265.00 | 42.55 | 44.20 | 47.40 | 0.00 | - | 34 | 4 | 27.45% |
| MSFT230317P00270000 | 2021-05-12 3:14PM EDT | 270.00 | 53.41 | 47.00 | 50.40 | 0.00 | - | 12 | 210 | 27.25% |
| MSFT230317P00275000 | 2021-04-29 11:55AM EDT | 275.00 | 51.30 | 50.50 | 53.75 | 0.00 | - | 16 | 111 | 27.23% |
| MSFT230317P00280000 | 2021-04-30 10:19AM EDT | 280.00 | 53.55 | 54.00 | 56.95 | 0.00 | - | 4 | 91 | 27.04% |
| MSFT230317P00285000 | 2021-05-10 11:34AM EDT | 285.00 | 56.20 | 57.05 | 60.30 | 0.00 | - | 2 | 38 | 26.90% |
| MSFT230317P00290000 | 2021-04-29 11:54AM EDT | 290.00 | 60.95 | 60.60 | 63.55 | 0.00 | - | 2 | 1 | 26.61% |
| MSFT230317P00295000 | 2021-04-30 1:07PM EDT | 295.00 | 63.75 | 64.50 | 67.45 | 0.00 | - | 2 | 69 | 26.77% |
| MSFT230317P00300000 | 2021-05-14 9:30AM EDT | 300.00 | 70.36 | 67.65 | 70.95 | -1.11 | -1.55% | 39 | 1,800 | 26.55% |
| MSFT230317P00305000 | 2021-04-30 12:59PM EDT | 305.00 | 71.40 | 71.55 | 74.80 | 0.00 | - | 2 | 122 | 26.55% |
| MSFT230317P00310000 | 2021-05-12 9:30AM EDT | 310.00 | 80.99 | 75.00 | 78.75 | 0.00 | - | 6 | 93 | 26.57% |
| MSFT230317P00315000 | 2021-04-29 9:44AM EDT | 315.00 | 76.05 | 79.15 | 82.25 | 0.00 | - | 2 | 26 | 26.16% |
| MSFT230317P00320000 | 2021-05-12 9:30AM EDT | 320.00 | 91.28 | 83.10 | 87.00 | 0.00 | - | 22 | 311 | 26.76% |
| MSFT230317P00325000 | 2021-04-28 11:40AM EDT | 325.00 | 84.80 | 87.30 | 90.60 | 0.00 | - | 20 | 17 | 26.33% |
| MSFT230317P00330000 | 2021-04-29 10:33AM EDT | 330.00 | 91.30 | 91.55 | 95.15 | 0.00 | - | 2 | 19 | 26.68% |
| MSFT230317P00335000 | 2021-05-04 1:41PM EDT | 335.00 | 98.65 | 95.60 | 99.00 | 0.00 | - | 2 | 30 | 26.35% |
| MSFT230317P00340000 | 2021-05-14 9:30AM EDT | 340.00 | 103.00 | 100.75 | 103.50 | +4.85 | +4.94% | 6 | 1,145 | 26.57% |
| MSFT230317P00345000 | 2021-04-29 10:29AM EDT | 345.00 | 104.30 | 105.05 | 108.00 | 0.00 | - | 4 | 21 | 26.77% |
| MSFT230317P00350000 | 2021-05-07 10:34AM EDT | 350.00 | 113.44 | 109.20 | 112.55 | 0.00 | - | 2 | 37 | 26.98% |
| MSFT230317P00355000 | 2021-05-04 10:29AM EDT | 355.00 | 113.75 | 113.55 | 116.65 | 0.00 | - | 2 | 48 | 26.69% |
| MSFT230317P00360000 | 2021-05-12 9:30AM EDT | 360.00 | 124.42 | 118.35 | 121.35 | 0.00 | - | 3 | 36 | 26.99% |
| MSFT230317P00365000 | 2021-04-28 3:08PM EDT | 365.00 | 116.52 | 122.90 | 125.95 | 0.00 | - | 17 | 14 | 27.15% |
| MSFT230317P00370000 | 2021-05-12 9:30AM EDT | 370.00 | 136.46 | 127.60 | 130.55 | 0.00 | - | 11 | 135 | 27.29% |
| MSFT230317P00375000 | 2021-04-28 11:20AM EDT | 375.00 | 127.00 | 132.15 | 135.35 | 0.00 | - | - | 3 | 27.62% |
| MSFT230317P00380000 | 2021-05-03 2:07PM EDT | 380.00 | 134.05 | 136.55 | 139.85 | 0.00 | - | 2 | 5 | 27.59% |
| MSFT230317P00390000 | 2021-04-27 3:22PM EDT | 390.00 | 134.55 | 146.00 | 149.35 | 0.00 | - | - | 5 | 28.04% |
