Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS 即時價格。貨幣為 USD。
加入追蹤清單
243.03+4.03 (+1.69%)
收市價： 4:00PM EDT
245.55 +2.52 (0.01%)
市前： 8:55AM EDT
認購期權範圍2023年6月16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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT230616C00115000 | 2021-05-11 2:28PM EDT | 115.00 | 130.25 | 0.00 | 0.00 | 0.00 | - | 1 | 128 | 0.00% |
| MSFT230616C00120000 | 2021-05-12 1:09PM EDT | 120.00 | 122.00 | 0.00 | 0.00 | 0.00 | - | 9 | 25 | 0.00% |
| MSFT230616C00125000 | 2021-05-10 11:13AM EDT | 125.00 | 124.80 | 0.00 | 0.00 | 0.00 | - | 1 | 20 | 0.00% |
| MSFT230616C00130000 | 2021-05-11 11:21AM EDT | 130.00 | 118.21 | 0.00 | 0.00 | 0.00 | - | 2 | 57 | 0.00% |
| MSFT230616C00135000 | 2021-05-12 2:51PM EDT | 135.00 | 108.64 | 0.00 | 0.00 | 0.00 | - | 6 | 10 | 0.00% |
| MSFT230616C00140000 | 2021-05-11 9:30AM EDT | 140.00 | 109.73 | 0.00 | 0.00 | 0.00 | - | 1 | 28 | 0.00% |
| MSFT230616C00145000 | 2021-04-29 1:24PM EDT | 145.00 | 110.65 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 0.00% |
| MSFT230616C00150000 | 2021-05-13 1:26PM EDT | 150.00 | 97.50 | 0.00 | 0.00 | 0.00 | - | 2 | 58 | 0.00% |
| MSFT230616C00155000 | 2021-05-05 3:20PM EDT | 155.00 | 96.82 | 0.00 | 0.00 | 0.00 | - | 4 | 19 | 0.00% |
| MSFT230616C00160000 | 2021-05-13 12:59PM EDT | 160.00 | 89.40 | 0.00 | 0.00 | 0.00 | - | 6 | 34 | 0.00% |
| MSFT230616C00165000 | 2021-04-27 9:30AM EDT | 165.00 | 83.06 | 0.00 | 0.00 | 0.00 | - | 26 | 33 | 0.00% |
| MSFT230616C00170000 | 2021-05-12 12:25PM EDT | 170.00 | 81.00 | 0.00 | 0.00 | 0.00 | - | 2 | 51 | 0.00% |
| MSFT230616C00175000 | 2021-05-12 2:51PM EDT | 175.00 | 76.24 | 0.00 | 0.00 | 0.00 | - | 5 | 64 | 0.00% |
| MSFT230616C00180000 | 2021-05-12 12:55PM EDT | 180.00 | 75.00 | 0.00 | 0.00 | 0.00 | - | 2 | 88 | 0.00% |
| MSFT230616C00185000 | 2021-05-07 2:51PM EDT | 185.00 | 79.00 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| MSFT230616C00190000 | 2021-05-13 11:42AM EDT | 190.00 | 67.90 | 0.00 | 0.00 | 0.00 | - | 1 | 15 | 0.00% |
| MSFT230616C00195000 | 2021-05-12 10:53AM EDT | 195.00 | 64.50 | 0.00 | 0.00 | 0.00 | - | 1 | 38 | 0.00% |
| MSFT230616C00200000 | 2021-05-13 3:54PM EDT | 200.00 | 62.00 | 0.00 | 0.00 | 0.00 | - | 25 | 655 | 0.00% |
| MSFT230616C00205000 | 2021-05-13 3:31PM EDT | 205.00 | 59.30 | 0.00 | 0.00 | 0.00 | - | 12 | 168 | 0.00% |
| MSFT230616C00210000 | 2021-05-12 3:15PM EDT | 210.00 | 53.15 | 0.00 | 0.00 | 0.00 | - | 1 | 76 | 0.00% |
| MSFT230616C00215000 | 2021-05-07 11:45AM EDT | 215.00 | 51.00 | 0.00 | 0.00 | 0.00 | - | 2 | 35 | 0.00% |
| MSFT230616C00220000 | 2021-05-13 3:25PM EDT | 220.00 | 50.35 | 0.00 | 0.00 | 0.00 | - | 18 | 744 | 0.00% |
| MSFT230616C00225000 | 2021-05-12 2:37PM EDT | 225.00 | 45.50 | 0.00 | 0.00 | 0.00 | - | 7 | 336 | 0.00% |
| MSFT230616C00230000 | 2021-05-12 3:46PM EDT | 230.00 | 43.23 | 0.00 | 0.00 | 0.00 | - | 5 | 571 | 0.00% |
| MSFT230616C00235000 | 2021-05-13 11:54AM EDT | 235.00 | 41.32 | 0.00 | 0.00 | 0.00 | - | 35 | 1,028 | 0.00% |
| MSFT230616C00240000 | 2021-05-13 3:46PM EDT | 240.00 | 40.50 | 0.00 | 0.00 | 0.00 | - | 31 | 1,532 | 0.00% |
| MSFT230616C00245000 | 2021-05-13 11:58AM EDT | 245.00 | 37.85 | 0.00 | 0.00 | 0.00 | - | 14 | 261 | 0.20% |
| MSFT230616C00250000 | 2021-05-13 3:46PM EDT | 250.00 | 35.73 | 0.00 | 0.00 | 0.00 | - | 12 | 1,308 | 0.39% |
| MSFT230616C00255000 | 2021-05-13 2:43PM EDT | 255.00 | 32.25 | 0.00 | 0.00 | 0.00 | - | 4 | 539 | 0.78% |
| MSFT230616C00260000 | 2021-05-12 3:16PM EDT | 260.00 | 28.50 | 0.00 | 0.00 | 0.00 | - | 2 | 967 | 0.78% |
| MSFT230616C00265000 | 2021-05-12 3:01PM EDT | 265.00 | 26.20 | 0.00 | 0.00 | 0.00 | - | 4 | 157 | 1.56% |
| MSFT230616C00270000 | 2021-05-13 2:25PM EDT | 270.00 | 27.11 | 0.00 | 0.00 | 0.00 | - | 6 | 324 | 1.56% |
| MSFT230616C00275000 | 2021-05-10 2:50PM EDT | 275.00 | 24.85 | 0.00 | 0.00 | 0.00 | - | 3 | 932 | 1.56% |
| MSFT230616C00280000 | 2021-05-13 3:45PM EDT | 280.00 | 24.20 | 0.00 | 0.00 | 0.00 | - | 52 | 954 | 1.56% |
| MSFT230616C00285000 | 2021-05-12 12:21PM EDT | 285.00 | 20.30 | 0.00 | 0.00 | 0.00 | - | 12 | 131 | 3.13% |
| MSFT230616C00290000 | 2021-05-12 3:52PM EDT | 290.00 | 19.00 | 0.00 | 0.00 | 0.00 | - | 33 | 209 | 3.13% |
| MSFT230616C00295000 | 2021-05-12 12:47PM EDT | 295.00 | 17.60 | 0.00 | 0.00 | 0.00 | - | 15 | 70 | 3.13% |
| MSFT230616C00300000 | 2021-05-13 12:22PM EDT | 300.00 | 18.00 | 0.00 | 0.00 | 0.00 | - | 3 | 1,747 | 3.13% |
| MSFT230616C00305000 | 2021-05-13 3:57PM EDT | 305.00 | 17.30 | 0.00 | 0.00 | 0.00 | - | 200 | 168 | 3.13% |
| MSFT230616C00310000 | 2021-05-13 12:22PM EDT | 310.00 | 15.75 | 0.00 | 0.00 | 0.00 | - | 1 | 80 | 3.13% |
| MSFT230616C00315000 | 2021-05-13 11:44AM EDT | 315.00 | 15.20 | 0.00 | 0.00 | 0.00 | - | 2 | 221 | 3.13% |
| MSFT230616C00320000 | 2021-05-12 3:18PM EDT | 320.00 | 13.45 | 0.00 | 0.00 | 0.00 | - | 1 | 651 | 3.13% |
| MSFT230616C00325000 | 2021-05-06 3:11PM EDT | 325.00 | 13.72 | 0.00 | 0.00 | 0.00 | - | 1 | 100 | 3.13% |
| MSFT230616C00330000 | 2021-05-13 3:02PM EDT | 330.00 | 12.14 | 0.00 | 0.00 | 0.00 | - | 54 | 1,604 | 3.13% |
| MSFT230616C00335000 | 2021-05-13 3:32PM EDT | 335.00 | 11.33 | 0.00 | 0.00 | 0.00 | - | 51 | 105 | 3.13% |
| MSFT230616C00340000 | 2021-05-12 3:00PM EDT | 340.00 | 10.56 | 0.00 | 0.00 | 0.00 | - | 4 | 405 | 6.25% |
| MSFT230616C00345000 | 2021-05-12 11:52AM EDT | 345.00 | 9.30 | 0.00 | 0.00 | 0.00 | - | 1 | 62 | 6.25% |
| MSFT230616C00350000 | 2021-05-12 2:29PM EDT | 350.00 | 9.00 | 0.00 | 0.00 | 0.00 | - | 3 | 1,044 | 6.25% |
| MSFT230616C00355000 | 2021-05-04 2:59PM EDT | 355.00 | 9.73 | 0.00 | 0.00 | 0.00 | - | 10 | 114 | 6.25% |
| MSFT230616C00360000 | 2021-05-12 12:45PM EDT | 360.00 | 7.50 | 0.00 | 0.00 | 0.00 | - | 2 | 77 | 6.25% |
| MSFT230616C00365000 | 2021-05-10 12:58PM EDT | 365.00 | 8.02 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 6.25% |
| MSFT230616C00370000 | 2021-05-12 3:24PM EDT | 370.00 | 7.55 | 0.00 | 0.00 | 0.00 | - | 24 | 6,783 | 6.25% |
| MSFT230616C00375000 | 2021-05-07 2:58PM EDT | 375.00 | 6.40 | 0.00 | 0.00 | 0.00 | - | 1 | 53 | 6.25% |
| MSFT230616C00380000 | 2021-05-07 12:04PM EDT | 380.00 | 6.75 | 0.00 | 0.00 | 0.00 | - | 2 | 167 | 6.25% |
| MSFT230616C00390000 | 2021-05-13 3:49PM EDT | 390.00 | 5.70 | 0.00 | 0.00 | 0.00 | - | 214 | 351 | 6.25% |
認沽盤範圍2023年6月16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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT230616P00115000 | 2021-05-12 3:17PM EDT | 115.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 15 | 613 | 12.50% |
| MSFT230616P00120000 | 2021-05-13 10:10AM EDT | 120.00 | 3.65 | 0.00 | 0.00 | 0.00 | - | 5 | 47 | 12.50% |
| MSFT230616P00125000 | 2021-04-29 11:12AM EDT | 125.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | 3 | 91 | 12.50% |
| MSFT230616P00130000 | 2021-05-05 3:10PM EDT | 130.00 | 4.55 | 0.00 | 0.00 | 0.00 | - | 1 | 69 | 6.25% |
| MSFT230616P00135000 | 2021-05-05 2:08PM EDT | 135.00 | 4.56 | 0.00 | 0.00 | 0.00 | - | 3 | 10 | 6.25% |
| MSFT230616P00140000 | 2021-05-12 3:23PM EDT | 140.00 | 6.25 | 0.00 | 0.00 | 0.00 | - | 25 | 363 | 6.25% |
| MSFT230616P00145000 | 2021-05-13 12:30PM EDT | 145.00 | 6.30 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 6.25% |
| MSFT230616P00150000 | 2021-05-12 3:32PM EDT | 150.00 | 7.71 | 0.00 | 0.00 | 0.00 | - | 5 | 44 | 6.25% |
| MSFT230616P00155000 | 2021-05-05 3:30PM EDT | 155.00 | 7.60 | 0.00 | 0.00 | 0.00 | - | 1 | 32 | 6.25% |
| MSFT230616P00160000 | 2021-05-04 11:07AM EDT | 160.00 | 8.25 | 0.00 | 0.00 | 0.00 | - | 1 | 18 | 6.25% |
| MSFT230616P00165000 | 2021-05-05 9:42AM EDT | 165.00 | 9.75 | 0.00 | 0.00 | 0.00 | - | 300 | 324 | 6.25% |
| MSFT230616P00170000 | 2021-05-12 1:24PM EDT | 170.00 | 11.70 | 0.00 | 0.00 | 0.00 | - | 2 | 553 | 6.25% |
| MSFT230616P00175000 | 2021-05-11 3:31PM EDT | 175.00 | 11.30 | 0.00 | 0.00 | 0.00 | - | 4 | 52 | 6.25% |
| MSFT230616P00180000 | 2021-05-12 10:25AM EDT | 180.00 | 13.90 | 0.00 | 0.00 | 0.00 | - | 20 | 111 | 3.13% |
| MSFT230616P00185000 | 2021-05-10 2:15PM EDT | 185.00 | 14.01 | 0.00 | 0.00 | 0.00 | - | 5 | 20 | 3.13% |
| MSFT230616P00190000 | 2021-05-13 3:03PM EDT | 190.00 | 16.25 | 0.00 | 0.00 | 0.00 | - | 175 | 803 | 3.13% |
| MSFT230616P00195000 | 2021-05-05 9:59AM EDT | 195.00 | 16.98 | 0.00 | 0.00 | 0.00 | - | 2 | 12 | 3.13% |
| MSFT230616P00200000 | 2021-05-13 3:37PM EDT | 200.00 | 19.10 | 0.00 | 0.00 | 0.00 | - | 5 | 667 | 3.13% |
| MSFT230616P00205000 | 2021-05-13 3:37PM EDT | 205.00 | 21.50 | 0.00 | 0.00 | 0.00 | - | 10 | 598 | 3.13% |
| MSFT230616P00210000 | 2021-05-13 3:37PM EDT | 210.00 | 23.81 | 0.00 | 0.00 | 0.00 | - | 160 | 993 | 1.56% |
| MSFT230616P00215000 | 2021-05-13 10:23AM EDT | 215.00 | 24.75 | 0.00 | 0.00 | 0.00 | - | 10 | 47 | 1.56% |
| MSFT230616P00220000 | 2021-05-13 11:11AM EDT | 220.00 | 27.50 | 0.00 | 0.00 | 0.00 | - | 5 | 448 | 1.56% |
| MSFT230616P00225000 | 2021-05-13 11:58AM EDT | 225.00 | 29.92 | 0.00 | 0.00 | 0.00 | - | 1 | 86 | 1.56% |
| MSFT230616P00230000 | 2021-05-13 1:03PM EDT | 230.00 | 32.13 | 0.00 | 0.00 | 0.00 | - | 8 | 83 | 0.78% |
| MSFT230616P00235000 | 2021-05-13 10:20AM EDT | 235.00 | 33.25 | 0.00 | 0.00 | 0.00 | - | 6 | 122 | 0.39% |
| MSFT230616P00240000 | 2021-05-13 11:11AM EDT | 240.00 | 36.87 | 0.00 | 0.00 | 0.00 | - | 6 | 161 | 0.20% |
| MSFT230616P00245000 | 2021-05-13 1:03PM EDT | 245.00 | 39.64 | 0.00 | 0.00 | 0.00 | - | 2 | 135 | 0.00% |
| MSFT230616P00250000 | 2021-05-13 3:36PM EDT | 250.00 | 41.00 | 0.00 | 0.00 | 0.00 | - | 2 | 172 | 0.00% |
| MSFT230616P00255000 | 2021-05-12 3:20PM EDT | 255.00 | 47.67 | 0.00 | 0.00 | 0.00 | - | 3 | 160 | 0.00% |
| MSFT230616P00260000 | 2021-05-07 11:35AM EDT | 260.00 | 41.50 | 0.00 | 0.00 | 0.00 | - | 1 | 185 | 0.00% |
| MSFT230616P00265000 | 2021-04-30 10:52AM EDT | 265.00 | 48.83 | 0.00 | 0.00 | 0.00 | - | 1 | 49 | 0.00% |
| MSFT230616P00270000 | 2021-05-13 3:52PM EDT | 270.00 | 53.38 | 0.00 | 0.00 | 0.00 | - | 79 | 117 | 0.00% |
| MSFT230616P00275000 | 2021-04-29 11:33AM EDT | 275.00 | 54.40 | 0.00 | 0.00 | 0.00 | - | 10 | 9 | 0.00% |
| MSFT230616P00280000 | 2021-05-10 11:36AM EDT | 280.00 | 55.75 | 0.00 | 0.00 | 0.00 | - | 44 | 485 | 0.00% |
| MSFT230616P00285000 | 2021-04-29 3:07PM EDT | 285.00 | 59.30 | 0.00 | 0.00 | 0.00 | - | - | 18 | 0.00% |
| MSFT230616P00290000 | 2021-05-10 11:34AM EDT | 290.00 | 62.35 | 0.00 | 0.00 | 0.00 | - | 2 | 23 | 0.00% |
| MSFT230616P00295000 | 2021-05-10 11:30AM EDT | 295.00 | 65.95 | 0.00 | 0.00 | 0.00 | - | 4 | 85 | 0.00% |
| MSFT230616P00300000 | 2021-05-13 3:37PM EDT | 300.00 | 74.37 | 0.00 | 0.00 | 0.00 | - | 12 | 548 | 0.00% |
| MSFT230616P00305000 | 2021-05-10 11:31AM EDT | 305.00 | 73.10 | 0.00 | 0.00 | 0.00 | - | 2 | 28 | 0.00% |
| MSFT230616P00310000 | 2021-05-10 11:31AM EDT | 310.00 | 77.05 | 0.00 | 0.00 | 0.00 | - | 4 | 161 | 0.00% |
| MSFT230616P00315000 | 2021-05-10 11:31AM EDT | 315.00 | 80.60 | 0.00 | 0.00 | 0.00 | - | 2 | 15 | 0.00% |
| MSFT230616P00320000 | 2021-05-13 3:52PM EDT | 320.00 | 89.21 | 0.00 | 0.00 | 0.00 | - | 158 | 238 | 0.00% |
| MSFT230616P00325000 | 2021-05-10 1:23PM EDT | 325.00 | 88.50 | 0.00 | 0.00 | 0.00 | - | 4 | 51 | 0.00% |
| MSFT230616P00330000 | 2021-05-10 1:23PM EDT | 330.00 | 92.75 | 0.00 | 0.00 | 0.00 | - | 605 | 1,492 | 0.00% |
| MSFT230616P00335000 | 2021-05-10 1:23PM EDT | 335.00 | 96.85 | 0.00 | 0.00 | 0.00 | - | 18 | 37 | 0.00% |
| MSFT230616P00340000 | 2021-05-12 3:51PM EDT | 340.00 | 111.10 | 0.00 | 0.00 | 0.00 | - | 8 | 61 | 0.00% |
| MSFT230616P00345000 | 2021-05-10 11:32AM EDT | 345.00 | 105.00 | 0.00 | 0.00 | 0.00 | - | 2 | 37 | 0.00% |
| MSFT230616P00350000 | 2021-05-13 3:59PM EDT | 350.00 | 115.13 | 0.00 | 0.00 | 0.00 | - | 8 | 236 | 0.00% |
| MSFT230616P00355000 | 2021-05-10 11:33AM EDT | 355.00 | 114.15 | 0.00 | 0.00 | 0.00 | - | 4 | 8 | 0.00% |
| MSFT230616P00360000 | 2021-05-10 11:33AM EDT | 360.00 | 118.60 | 0.00 | 0.00 | 0.00 | - | 2 | 6 | 0.00% |
| MSFT230616P00365000 | 2021-05-10 11:35AM EDT | 365.00 | 122.95 | 0.00 | 0.00 | 0.00 | - | 2 | 9 | 0.00% |
| MSFT230616P00370000 | 2021-05-13 3:52PM EDT | 370.00 | 131.88 | 0.00 | 0.00 | 0.00 | - | 79 | 6,706 | 0.00% |
| MSFT230616P00375000 | 2021-05-12 1:38PM EDT | 375.00 | 140.99 | 0.00 | 0.00 | 0.00 | - | 2 | 7 | 0.00% |
| MSFT230616P00380000 | 2021-05-12 1:38PM EDT | 380.00 | 145.59 | 0.00 | 0.00 | 0.00 | - | 4 | 4 | 0.00% |
| MSFT230616P00390000 | 2021-05-12 10:01AM EDT | 390.00 | 152.27 | 0.00 | 0.00 | 0.00 | - | 2 | 26 | 0.00% |
