MSFT - Microsoft Corporation
NasdaqGS - NasdaqGS 即時價格。貨幣為 USD。
價內期權
認購期權範圍2023年7月21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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT230721C00115000 | 2023-05-16 9:30AM EDT | 115.00 | 196.25 | 220.85 | 222.80 | 0.00 | - | 1 | 9 | 151.37% |
| MSFT230721C00120000 | 2023-04-05 10:45AM EDT | 120.00 | 164.50 | 189.05 | 192.85 | 0.00 | - | 1 | 2 | 0.00% |
| MSFT230721C00125000 | 2023-04-27 3:35PM EDT | 125.00 | 180.67 | 207.50 | 210.45 | 0.00 | - | 1 | 1 | 0.00% |
| MSFT230721C00130000 | 2023-05-24 11:43AM EDT | 130.00 | 184.75 | 206.15 | 207.80 | 0.00 | - | 1 | 15 | 138.72% |
| MSFT230721C00135000 | 2023-03-20 1:35PM EDT | 135.00 | 137.70 | 153.60 | 155.50 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT230721C00140000 | 2023-05-03 10:59AM EDT | 140.00 | 166.40 | 194.55 | 196.85 | 0.00 | - | 1 | 8 | 126.05% |
| MSFT230721C00145000 | 2023-05-19 10:00AM EDT | 145.00 | 173.65 | 191.30 | 193.95 | 0.00 | - | 4 | 4 | 135.35% |
| MSFT230721C00150000 | 2023-05-16 12:34PM EDT | 150.00 | 163.81 | 186.00 | 188.00 | 0.00 | - | 1 | 3 | 120.00% |
| MSFT230721C00155000 | 2023-05-31 11:26AM EDT | 155.00 | 175.55 | 181.25 | 183.10 | 0.00 | - | 14 | 112 | 118.70% |
| MSFT230721C00160000 | 2023-05-12 1:14PM EDT | 160.00 | 148.40 | 176.40 | 178.30 | 0.00 | - | 20 | 23 | 117.09% |
| MSFT230721C00165000 | 2023-05-18 10:40AM EDT | 165.00 | 153.15 | 171.15 | 172.95 | 0.00 | - | 1 | 24 | 108.01% |
| MSFT230721C00170000 | 2023-06-02 11:16AM EDT | 170.00 | 165.56 | 166.15 | 169.50 | 0.00 | - | 1 | 505 | 114.84% |
| MSFT230721C00175000 | 2023-05-15 3:36PM EDT | 175.00 | 135.47 | 161.60 | 163.30 | 0.00 | - | 19 | 7 | 105.86% |
| MSFT230721C00180000 | 2023-06-02 3:21PM EDT | 180.00 | 157.53 | 156.45 | 158.50 | 0.00 | - | 10 | 89 | 102.17% |
| MSFT230721C00185000 | 2023-03-03 3:40PM EDT | 185.00 | 75.00 | 103.50 | 108.00 | 0.00 | - | 1 | 21 | 0.00% |
| MSFT230721C00190000 | 2023-05-26 10:17AM EDT | 190.00 | 138.38 | 146.45 | 148.25 | 0.00 | - | 3 | 20 | 92.90% |
| MSFT230721C00195000 | 2023-05-26 10:57AM EDT | 195.00 | 137.00 | 141.55 | 144.50 | 0.00 | - | 2 | 46 | 96.58% |
| MSFT230721C00200000 | 2023-06-05 12:43PM EDT | 200.00 | 139.36 | 136.70 | 139.60 | +1.26 | +0.91% | 2 | 76 | 93.92% |
| MSFT230721C00205000 | 2023-05-30 9:37AM EDT | 205.00 | 131.00 | 131.60 | 133.40 | 0.00 | - | 1 | 18 | 83.79% |
| MSFT230721C00210000 | 2023-06-02 2:21PM EDT | 210.00 | 126.73 | 126.85 | 129.60 | 0.00 | - | 11 | 154 | 87.11% |
| MSFT230721C00215000 | 2023-05-30 9:30AM EDT | 215.00 | 122.29 | 121.50 | 124.55 | 0.00 | - | 1 | 481 | 81.78% |
| MSFT230721C00220000 | 2023-06-02 9:32AM EDT | 220.00 | 116.65 | 117.10 | 118.35 | 0.00 | - | 2 | 198 | 75.65% |
| MSFT230721C00225000 | 2023-06-05 11:34AM EDT | 225.00 | 114.65 | 111.85 | 113.60 | +18.60 | +19.36% | 1 | 178 | 72.29% |
| MSFT230721C00230000 | 2023-06-05 3:39PM EDT | 230.00 | 108.52 | 106.60 | 109.70 | +10.27 | +10.45% | 2 | 973 | 72.40% |
| MSFT230721C00235000 | 2023-06-02 10:43AM EDT | 235.00 | 101.00 | 101.70 | 104.70 | 0.00 | - | 1 | 1,091 | 69.41% |
| MSFT230721C00240000 | 2023-06-05 11:14AM EDT | 240.00 | 98.77 | 97.15 | 100.00 | +0.89 | +0.91% | 4 | 2,163 | 68.62% |
| MSFT230721C00245000 | 2023-06-01 3:29PM EDT | 245.00 | 89.30 | 91.80 | 94.90 | 0.00 | - | 5 | 3,781 | 63.82% |
| MSFT230721C00250000 | 2023-06-05 3:57PM EDT | 250.00 | 88.12 | 87.50 | 88.70 | +0.62 | +0.71% | 25 | 2,527 | 58.95% |
| MSFT230721C00255000 | 2023-06-05 3:21PM EDT | 255.00 | 84.50 | 81.90 | 85.10 | +6.40 | +8.19% | 5 | 2,005 | 58.25% |
| MSFT230721C00260000 | 2023-06-02 1:25PM EDT | 260.00 | 77.00 | 77.40 | 79.40 | 0.00 | - | 6 | 2,689 | 54.47% |
| MSFT230721C00265000 | 2023-06-05 12:43PM EDT | 265.00 | 75.65 | 72.45 | 75.50 | +1.30 | +1.75% | 11 | 1,837 | 54.36% |
| MSFT230721C00270000 | 2023-06-05 3:22PM EDT | 270.00 | 69.85 | 68.05 | 68.85 | +3.22 | +4.83% | 15 | 2,316 | 50.50% |
| MSFT230721C00275000 | 2023-06-05 12:19PM EDT | 275.00 | 65.45 | 63.10 | 64.15 | +3.70 | +5.99% | 29 | 1,902 | 48.71% |
| MSFT230721C00280000 | 2023-06-05 11:39AM EDT | 280.00 | 60.89 | 58.25 | 60.40 | +1.09 | +1.82% | 13 | 2,961 | 50.60% |
| MSFT230721C00285000 | 2023-06-05 2:56PM EDT | 285.00 | 54.80 | 53.25 | 54.45 | +2.75 | +5.28% | 15 | 3,180 | 43.51% |
| MSFT230721C00290000 | 2023-06-05 3:55PM EDT | 290.00 | 49.18 | 48.60 | 49.10 | +0.44 | +0.90% | 14 | 4,761 | 38.87% |
| MSFT230721C00295000 | 2023-06-05 11:46AM EDT | 295.00 | 44.50 | 43.15 | 44.70 | +0.72 | +1.64% | 52 | 4,300 | 37.89% |
| MSFT230721C00300000 | 2023-06-05 2:34PM EDT | 300.00 | 40.05 | 38.65 | 40.40 | +1.05 | +2.69% | 32 | 9,593 | 36.90% |
| MSFT230721C00305000 | 2023-06-05 3:43PM EDT | 305.00 | 35.98 | 34.60 | 35.60 | +1.08 | +3.09% | 21 | 4,931 | 34.06% |
| MSFT230721C00310000 | 2023-06-05 3:59PM EDT | 310.00 | 30.30 | 30.15 | 31.85 | -0.05 | -0.16% | 153 | 10,397 | 34.05% |
| MSFT230721C00315000 | 2023-06-05 3:55PM EDT | 315.00 | 26.09 | 25.75 | 27.15 | +0.19 | +0.73% | 288 | 7,337 | 31.06% |
| MSFT230721C00320000 | 2023-06-05 3:46PM EDT | 320.00 | 22.82 | 21.65 | 23.30 | +0.97 | +4.44% | 160 | 10,462 | 29.94% |
| MSFT230721C00325000 | 2023-06-05 3:46PM EDT | 325.00 | 17.84 | 17.80 | 18.15 | -0.16 | -0.89% | 2,919 | 9,242 | 25.40% |
| MSFT230721C00330000 | 2023-06-05 3:59PM EDT | 330.00 | 14.37 | 14.35 | 14.50 | -0.08 | -0.55% | 1,883 | 13,977 | 23.93% |
| MSFT230721C00335000 | 2023-06-05 3:58PM EDT | 335.00 | 11.25 | 11.20 | 11.35 | -0.15 | -1.32% | 2,385 | 11,425 | 22.89% |
| MSFT230721C00340000 | 2023-06-05 3:59PM EDT | 340.00 | 8.50 | 8.45 | 8.60 | -0.27 | -3.08% | 973 | 9,066 | 21.95% |
| MSFT230721C00345000 | 2023-06-05 3:59PM EDT | 345.00 | 6.25 | 6.25 | 6.35 | -0.45 | -6.72% | 513 | 4,284 | 21.26% |
| MSFT230721C00350000 | 2023-06-05 3:58PM EDT | 350.00 | 4.55 | 4.45 | 4.60 | -0.25 | -5.21% | 1,548 | 11,973 | 20.83% |
| MSFT230721C00355000 | 2023-06-05 3:57PM EDT | 355.00 | 3.20 | 3.15 | 3.25 | -0.32 | -9.09% | 633 | 3,429 | 20.50% |
| MSFT230721C00360000 | 2023-06-05 3:56PM EDT | 360.00 | 2.29 | 2.15 | 2.27 | -0.17 | -6.91% | 350 | 7,614 | 20.36% |
| MSFT230721C00365000 | 2023-06-05 3:55PM EDT | 365.00 | 1.56 | 1.54 | 1.60 | -0.21 | -11.86% | 136 | 8,518 | 20.44% |
| MSFT230721C00370000 | 2023-06-05 3:59PM EDT | 370.00 | 1.13 | 1.08 | 1.13 | -0.13 | -10.32% | 283 | 1,727 | 20.63% |
| MSFT230721C00375000 | 2023-06-05 3:42PM EDT | 375.00 | 0.81 | 0.77 | 0.83 | -0.12 | -12.90% | 157 | 1,181 | 21.06% |
| MSFT230721C00380000 | 2023-06-05 3:58PM EDT | 380.00 | 0.61 | 0.58 | 0.62 | -0.16 | -20.78% | 160 | 756 | 21.56% |
| MSFT230721C00385000 | 2023-06-05 3:58PM EDT | 385.00 | 0.47 | 0.46 | 0.48 | -0.06 | -11.32% | 34 | 455 | 22.18% |
| MSFT230721C00390000 | 2023-06-05 2:47PM EDT | 390.00 | 0.38 | 0.35 | 0.39 | -0.07 | -15.56% | 169 | 505 | 22.96% |
| MSFT230721C00395000 | 2023-06-05 12:26PM EDT | 395.00 | 0.37 | 0.29 | 0.32 | -0.03 | -7.50% | 2 | 282 | 23.73% |
| MSFT230721C00400000 | 2023-06-05 3:54PM EDT | 400.00 | 0.26 | 0.24 | 0.27 | -0.06 | -18.75% | 202 | 2,996 | 24.56% |
| MSFT230721C00405000 | 2023-06-02 11:50AM EDT | 405.00 | 0.26 | 0.20 | 0.24 | 0.00 | - | 4 | 50 | 25.54% |
| MSFT230721C00410000 | 2023-06-05 2:59PM EDT | 410.00 | 0.19 | 0.17 | 0.21 | -0.06 | -24.00% | 19 | 638 | 26.42% |
| MSFT230721C00415000 | 2023-06-05 10:09AM EDT | 415.00 | 0.19 | 0.03 | 0.18 | -0.01 | -5.00% | 2 | 21 | 27.15% |
| MSFT230721C00420000 | 2023-06-05 3:38PM EDT | 420.00 | 0.14 | 0.02 | 0.16 | -0.04 | -22.22% | 304 | 685 | 28.03% |
認沽盤範圍2023年7月21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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT230721P00115000 | 2023-05-04 12:29PM EDT | 115.00 | 0.02 | 0.00 | 0.17 | 0.00 | - | 2 | 793 | 112.31% |
| MSFT230721P00120000 | 2023-06-01 10:40AM EDT | 120.00 | 0.01 | 0.00 | 0.26 | 0.00 | - | 8 | 1,640 | 113.09% |
| MSFT230721P00125000 | 2023-06-01 10:39AM EDT | 125.00 | 0.01 | 0.00 | 0.50 | 0.00 | - | 2 | 1,822 | 117.48% |
| MSFT230721P00130000 | 2023-05-16 12:13PM EDT | 130.00 | 0.01 | 0.00 | 0.50 | 0.00 | - | 5 | 345 | 113.09% |
| MSFT230721P00135000 | 2023-05-16 12:12PM EDT | 135.00 | 0.01 | 0.00 | 0.25 | 0.00 | - | 5 | 77 | 100.39% |
| MSFT230721P00140000 | 2023-05-25 11:47AM EDT | 140.00 | 0.02 | 0.00 | 0.50 | 0.00 | - | 2 | 370 | 104.88% |
| MSFT230721P00145000 | 2023-05-22 10:09AM EDT | 145.00 | 0.01 | 0.00 | 0.30 | 0.00 | - | 1 | 5,069 | 94.92% |
| MSFT230721P00150000 | 2023-05-26 12:00PM EDT | 150.00 | 0.02 | 0.00 | 0.50 | 0.00 | - | 100 | 836 | 97.17% |
| MSFT230721P00155000 | 2023-05-22 10:21AM EDT | 155.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 5 | 1,852 | 73.44% |
| MSFT230721P00160000 | 2023-05-22 1:20PM EDT | 160.00 | 0.02 | 0.00 | 0.30 | 0.00 | - | 1 | 2,504 | 84.47% |
| MSFT230721P00165000 | 2023-06-01 10:41AM EDT | 165.00 | 0.02 | 0.00 | 0.30 | 0.00 | - | 5 | 825 | 81.25% |
| MSFT230721P00170000 | 2023-06-01 10:40AM EDT | 170.00 | 0.02 | 0.01 | 0.51 | 0.00 | - | 4 | 464 | 83.59% |
| MSFT230721P00175000 | 2023-06-05 1:21PM EDT | 175.00 | 0.01 | 0.00 | 0.51 | -0.01 | -50.00% | 4 | 1,574 | 80.08% |
| MSFT230721P00180000 | 2023-06-05 1:21PM EDT | 180.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 7 | 906 | 53.13% |
| MSFT230721P00185000 | 2023-06-05 10:06AM EDT | 185.00 | 0.02 | 0.00 | 0.50 | 0.00 | - | 9 | 1,073 | 73.63% |
| MSFT230721P00190000 | 2023-06-05 12:21PM EDT | 190.00 | 0.03 | 0.01 | 0.52 | +0.01 | +50.00% | 1 | 3,290 | 71.19% |
| MSFT230721P00195000 | 2023-06-05 3:33PM EDT | 195.00 | 0.03 | 0.02 | 0.17 | 0.00 | - | 4 | 1,746 | 60.16% |
| MSFT230721P00200000 | 2023-06-05 12:55PM EDT | 200.00 | 0.02 | 0.02 | 0.04 | -0.01 | -33.33% | 2 | 3,708 | 51.17% |
| MSFT230721P00205000 | 2023-06-01 12:00PM EDT | 205.00 | 0.07 | 0.02 | 0.03 | 0.00 | - | 1 | 4,059 | 48.83% |
| MSFT230721P00210000 | 2023-06-05 12:19PM EDT | 210.00 | 0.04 | 0.03 | 0.04 | -0.01 | -20.00% | 7 | 2,892 | 48.05% |
| MSFT230721P00215000 | 2023-06-05 10:59AM EDT | 215.00 | 0.05 | 0.03 | 0.05 | -0.02 | -28.57% | 11 | 1,550 | 46.88% |
| MSFT230721P00220000 | 2023-06-05 2:48PM EDT | 220.00 | 0.05 | 0.04 | 0.05 | -0.01 | -16.67% | 273 | 2,542 | 44.73% |
| MSFT230721P00225000 | 2023-06-05 3:10PM EDT | 225.00 | 0.06 | 0.05 | 0.08 | -0.01 | -14.29% | 1 | 1,386 | 44.73% |
| MSFT230721P00230000 | 2023-06-05 3:10PM EDT | 230.00 | 0.09 | 0.06 | 0.10 | -0.01 | -10.00% | 62 | 2,763 | 43.56% |
| MSFT230721P00235000 | 2023-06-05 11:42AM EDT | 235.00 | 0.11 | 0.10 | 0.11 | -0.01 | -8.33% | 6 | 3,091 | 41.80% |
| MSFT230721P00240000 | 2023-06-05 3:43PM EDT | 240.00 | 0.11 | 0.10 | 0.15 | -0.03 | -21.43% | 13 | 6,131 | 41.11% |
| MSFT230721P00245000 | 2023-06-05 3:05PM EDT | 245.00 | 0.15 | 0.12 | 0.15 | -0.02 | -11.76% | 13 | 5,061 | 38.87% |
| MSFT230721P00250000 | 2023-06-05 3:49PM EDT | 250.00 | 0.17 | 0.16 | 0.18 | -0.01 | -5.56% | 633 | 5,876 | 37.55% |
| MSFT230721P00255000 | 2023-06-05 3:05PM EDT | 255.00 | 0.20 | 0.18 | 0.20 | -0.03 | -13.04% | 63 | 2,775 | 35.84% |
| MSFT230721P00260000 | 2023-06-05 3:13PM EDT | 260.00 | 0.24 | 0.22 | 0.28 | -0.05 | -17.24% | 21 | 7,360 | 35.35% |
| MSFT230721P00265000 | 2023-06-05 2:40PM EDT | 265.00 | 0.29 | 0.28 | 0.31 | -0.09 | -23.68% | 6 | 6,618 | 33.59% |
| MSFT230721P00270000 | 2023-06-05 3:16PM EDT | 270.00 | 0.37 | 0.34 | 0.37 | -0.03 | -7.50% | 263 | 11,839 | 32.23% |
| MSFT230721P00275000 | 2023-06-05 3:30PM EDT | 275.00 | 0.42 | 0.42 | 0.46 | -0.07 | -14.29% | 142 | 5,096 | 31.06% |
| MSFT230721P00280000 | 2023-06-05 3:54PM EDT | 280.00 | 0.50 | 0.51 | 0.54 | -0.08 | -13.79% | 138 | 8,876 | 29.57% |
| MSFT230721P00285000 | 2023-06-05 3:17PM EDT | 285.00 | 0.64 | 0.64 | 0.67 | -0.08 | -11.11% | 132 | 5,452 | 28.37% |
| MSFT230721P00290000 | 2023-06-05 3:50PM EDT | 290.00 | 0.78 | 0.79 | 0.83 | -0.16 | -17.02% | 162 | 5,450 | 27.15% |
| MSFT230721P00295000 | 2023-06-05 3:40PM EDT | 295.00 | 1.00 | 1.00 | 1.03 | -0.16 | -13.79% | 134 | 22,028 | 25.90% |
| MSFT230721P00300000 | 2023-06-05 3:57PM EDT | 300.00 | 1.27 | 1.26 | 1.31 | -0.23 | -15.33% | 436 | 7,145 | 24.79% |
| MSFT230721P00305000 | 2023-06-05 3:57PM EDT | 305.00 | 1.65 | 1.61 | 1.67 | -0.27 | -14.06% | 1,542 | 5,270 | 23.67% |
| MSFT230721P00310000 | 2023-06-05 3:51PM EDT | 310.00 | 2.08 | 2.07 | 2.15 | -0.37 | -15.10% | 207 | 11,663 | 22.60% |
| MSFT230721P00315000 | 2023-06-05 3:53PM EDT | 315.00 | 2.66 | 2.69 | 2.81 | -0.52 | -16.35% | 292 | 6,115 | 21.65% |
| MSFT230721P00320000 | 2023-06-05 3:43PM EDT | 320.00 | 3.60 | 3.55 | 3.70 | -0.50 | -12.20% | 924 | 10,167 | 20.78% |
| MSFT230721P00325000 | 2023-06-05 3:58PM EDT | 325.00 | 4.75 | 4.65 | 4.80 | -0.61 | -11.38% | 2,910 | 7,248 | 19.79% |
| MSFT230721P00330000 | 2023-06-05 3:58PM EDT | 330.00 | 6.20 | 6.10 | 6.25 | -0.60 | -8.82% | 718 | 3,791 | 18.89% |
| MSFT230721P00335000 | 2023-06-05 3:59PM EDT | 335.00 | 8.15 | 7.95 | 8.10 | -0.60 | -6.86% | 918 | 1,374 | 18.03% |
| MSFT230721P00340000 | 2023-06-05 3:57PM EDT | 340.00 | 10.33 | 10.30 | 10.45 | -1.07 | -9.39% | 952 | 868 | 17.27% |
| MSFT230721P00345000 | 2023-06-05 3:55PM EDT | 345.00 | 13.25 | 13.10 | 13.30 | -0.82 | -5.83% | 114 | 174 | 16.53% |
| MSFT230721P00350000 | 2023-06-05 3:51PM EDT | 350.00 | 16.05 | 16.35 | 16.65 | -1.15 | -6.69% | 110 | 70 | 15.77% |
| MSFT230721P00355000 | 2023-06-05 1:50PM EDT | 355.00 | 19.67 | 18.80 | 21.45 | -1.53 | -7.22% | 1 | 76 | 18.08% |
| MSFT230721P00360000 | 2023-06-05 2:05PM EDT | 360.00 | 23.61 | 23.50 | 25.95 | -1.62 | -6.42% | 18 | 66 | 19.12% |
| MSFT230721P00365000 | 2023-06-05 12:22PM EDT | 365.00 | 27.70 | 28.30 | 29.85 | -1.55 | -5.30% | 13 | 88 | 16.87% |
| MSFT230721P00370000 | 2023-06-05 2:42PM EDT | 370.00 | 33.60 | 33.05 | 34.40 | -0.35 | -1.03% | 119 | 160 | 15.82% |
| MSFT230721P00375000 | 2023-05-31 10:32AM EDT | 375.00 | 43.40 | 38.00 | 40.10 | 0.00 | - | - | 0 | 22.25% |
| MSFT230721P00380000 | 2023-04-14 12:19PM EDT | 380.00 | 94.37 | 70.75 | 72.55 | 0.00 | - | 2 | 0 | 91.90% |
| MSFT230721P00385000 | 2023-05-23 12:31PM EDT | 385.00 | 66.91 | 48.00 | 50.05 | 0.00 | - | - | 0 | 25.82% |
| MSFT230721P00390000 | 2023-06-05 11:26AM EDT | 390.00 | 52.67 | 52.05 | 54.85 | -89.02 | -62.83% | 3 | 0 | 26.34% |
| MSFT230721P00395000 | 2023-06-02 3:41PM EDT | 395.00 | 59.31 | 58.00 | 59.65 | 0.00 | - | 1 | 0 | 26.50% |
| MSFT230721P00400000 | 2023-04-26 12:01PM EDT | 400.00 | 101.03 | 66.00 | 68.75 | 0.00 | - | - | 0 | 47.13% |
| MSFT230721P00410000 | 2023-05-16 3:48PM EDT | 410.00 | 98.17 | 72.90 | 74.90 | 0.00 | - | 4 | 0 | 33.41% |
| MSFT230721P00420000 | 2023-05-17 2:28PM EDT | 420.00 | 106.25 | 83.00 | 84.80 | 0.00 | - | 89 | 0 | 35.69% |
