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
MSFT230721C001150002023-05-16 9:30AM EDT115.00196.25220.85222.800.00-19151.37%
MSFT230721C001200002023-04-05 10:45AM EDT120.00164.50189.05192.850.00-120.00%
MSFT230721C001250002023-04-27 3:35PM EDT125.00180.67207.50210.450.00-110.00%
MSFT230721C001300002023-05-24 11:43AM EDT130.00184.75206.15207.800.00-115138.72%
MSFT230721C001350002023-03-20 1:35PM EDT135.00137.70153.60155.500.00-100.00%
MSFT230721C001400002023-05-03 10:59AM EDT140.00166.40194.55196.850.00-18126.05%
MSFT230721C001450002023-05-19 10:00AM EDT145.00173.65191.30193.950.00-44135.35%
MSFT230721C001500002023-05-16 12:34PM EDT150.00163.81186.00188.000.00-13120.00%
MSFT230721C001550002023-05-31 11:26AM EDT155.00175.55181.25183.100.00-14112118.70%
MSFT230721C001600002023-05-12 1:14PM EDT160.00148.40176.40178.300.00-2023117.09%
MSFT230721C001650002023-05-18 10:40AM EDT165.00153.15171.15172.950.00-124108.01%
MSFT230721C001700002023-06-02 11:16AM EDT170.00165.56166.15169.500.00-1505114.84%
MSFT230721C001750002023-05-15 3:36PM EDT175.00135.47161.60163.300.00-197105.86%
MSFT230721C001800002023-06-02 3:21PM EDT180.00157.53156.45158.500.00-1089102.17%
MSFT230721C001850002023-03-03 3:40PM EDT185.0075.00103.50108.000.00-1210.00%
MSFT230721C001900002023-05-26 10:17AM EDT190.00138.38146.45148.250.00-32092.90%
MSFT230721C001950002023-05-26 10:57AM EDT195.00137.00141.55144.500.00-24696.58%
MSFT230721C002000002023-06-05 12:43PM EDT200.00139.36136.70139.60+1.26+0.91%27693.92%
MSFT230721C002050002023-05-30 9:37AM EDT205.00131.00131.60133.400.00-11883.79%
MSFT230721C002100002023-06-02 2:21PM EDT210.00126.73126.85129.600.00-1115487.11%
MSFT230721C002150002023-05-30 9:30AM EDT215.00122.29121.50124.550.00-148181.78%
MSFT230721C002200002023-06-02 9:32AM EDT220.00116.65117.10118.350.00-219875.65%
MSFT230721C002250002023-06-05 11:34AM EDT225.00114.65111.85113.60+18.60+19.36%117872.29%
MSFT230721C002300002023-06-05 3:39PM EDT230.00108.52106.60109.70+10.27+10.45%297372.40%
MSFT230721C002350002023-06-02 10:43AM EDT235.00101.00101.70104.700.00-11,09169.41%
MSFT230721C002400002023-06-05 11:14AM EDT240.0098.7797.15100.00+0.89+0.91%42,16368.62%
MSFT230721C002450002023-06-01 3:29PM EDT245.0089.3091.8094.900.00-53,78163.82%
MSFT230721C002500002023-06-05 3:57PM EDT250.0088.1287.5088.70+0.62+0.71%252,52758.95%
MSFT230721C002550002023-06-05 3:21PM EDT255.0084.5081.9085.10+6.40+8.19%52,00558.25%
MSFT230721C002600002023-06-02 1:25PM EDT260.0077.0077.4079.400.00-62,68954.47%
MSFT230721C002650002023-06-05 12:43PM EDT265.0075.6572.4575.50+1.30+1.75%111,83754.36%
MSFT230721C002700002023-06-05 3:22PM EDT270.0069.8568.0568.85+3.22+4.83%152,31650.50%
MSFT230721C002750002023-06-05 12:19PM EDT275.0065.4563.1064.15+3.70+5.99%291,90248.71%
MSFT230721C002800002023-06-05 11:39AM EDT280.0060.8958.2560.40+1.09+1.82%132,96150.60%
MSFT230721C002850002023-06-05 2:56PM EDT285.0054.8053.2554.45+2.75+5.28%153,18043.51%
MSFT230721C002900002023-06-05 3:55PM EDT290.0049.1848.6049.10+0.44+0.90%144,76138.87%
MSFT230721C002950002023-06-05 11:46AM EDT295.0044.5043.1544.70+0.72+1.64%524,30037.89%
MSFT230721C003000002023-06-05 2:34PM EDT300.0040.0538.6540.40+1.05+2.69%329,59336.90%
MSFT230721C003050002023-06-05 3:43PM EDT305.0035.9834.6035.60+1.08+3.09%214,93134.06%
MSFT230721C003100002023-06-05 3:59PM EDT310.0030.3030.1531.85-0.05-0.16%15310,39734.05%
MSFT230721C003150002023-06-05 3:55PM EDT315.0026.0925.7527.15+0.19+0.73%2887,33731.06%
MSFT230721C003200002023-06-05 3:46PM EDT320.0022.8221.6523.30+0.97+4.44%16010,46229.94%
MSFT230721C003250002023-06-05 3:46PM EDT325.0017.8417.8018.15-0.16-0.89%2,9199,24225.40%
MSFT230721C003300002023-06-05 3:59PM EDT330.0014.3714.3514.50-0.08-0.55%1,88313,97723.93%
MSFT230721C003350002023-06-05 3:58PM EDT335.0011.2511.2011.35-0.15-1.32%2,38511,42522.89%
MSFT230721C003400002023-06-05 3:59PM EDT340.008.508.458.60-0.27-3.08%9739,06621.95%
MSFT230721C003450002023-06-05 3:59PM EDT345.006.256.256.35-0.45-6.72%5134,28421.26%
MSFT230721C003500002023-06-05 3:58PM EDT350.004.554.454.60-0.25-5.21%1,54811,97320.83%
MSFT230721C003550002023-06-05 3:57PM EDT355.003.203.153.25-0.32-9.09%6333,42920.50%
MSFT230721C003600002023-06-05 3:56PM EDT360.002.292.152.27-0.17-6.91%3507,61420.36%
MSFT230721C003650002023-06-05 3:55PM EDT365.001.561.541.60-0.21-11.86%1368,51820.44%
MSFT230721C003700002023-06-05 3:59PM EDT370.001.131.081.13-0.13-10.32%2831,72720.63%
MSFT230721C003750002023-06-05 3:42PM EDT375.000.810.770.83-0.12-12.90%1571,18121.06%
MSFT230721C003800002023-06-05 3:58PM EDT380.000.610.580.62-0.16-20.78%16075621.56%
MSFT230721C003850002023-06-05 3:58PM EDT385.000.470.460.48-0.06-11.32%3445522.18%
MSFT230721C003900002023-06-05 2:47PM EDT390.000.380.350.39-0.07-15.56%16950522.96%
MSFT230721C003950002023-06-05 12:26PM EDT395.000.370.290.32-0.03-7.50%228223.73%
MSFT230721C004000002023-06-05 3:54PM EDT400.000.260.240.27-0.06-18.75%2022,99624.56%
MSFT230721C004050002023-06-02 11:50AM EDT405.000.260.200.240.00-45025.54%
MSFT230721C004100002023-06-05 2:59PM EDT410.000.190.170.21-0.06-24.00%1963826.42%
MSFT230721C004150002023-06-05 10:09AM EDT415.000.190.030.18-0.01-5.00%22127.15%
MSFT230721C004200002023-06-05 3:38PM EDT420.000.140.020.16-0.04-22.22%30468528.03%
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
MSFT230721P001150002023-05-04 12:29PM EDT115.000.020.000.170.00-2793112.31%
MSFT230721P001200002023-06-01 10:40AM EDT120.000.010.000.260.00-81,640113.09%
MSFT230721P001250002023-06-01 10:39AM EDT125.000.010.000.500.00-21,822117.48%
MSFT230721P001300002023-05-16 12:13PM EDT130.000.010.000.500.00-5345113.09%
MSFT230721P001350002023-05-16 12:12PM EDT135.000.010.000.250.00-577100.39%
MSFT230721P001400002023-05-25 11:47AM EDT140.000.020.000.500.00-2370104.88%
MSFT230721P001450002023-05-22 10:09AM EDT145.000.010.000.300.00-15,06994.92%
MSFT230721P001500002023-05-26 12:00PM EDT150.000.020.000.500.00-10083697.17%
MSFT230721P001550002023-05-22 10:21AM EDT155.000.010.000.050.00-51,85273.44%
MSFT230721P001600002023-05-22 1:20PM EDT160.000.020.000.300.00-12,50484.47%
MSFT230721P001650002023-06-01 10:41AM EDT165.000.020.000.300.00-582581.25%
MSFT230721P001700002023-06-01 10:40AM EDT170.000.020.010.510.00-446483.59%
MSFT230721P001750002023-06-05 1:21PM EDT175.000.010.000.51-0.01-50.00%41,57480.08%
MSFT230721P001800002023-06-05 1:21PM EDT180.000.010.000.01-0.01-50.00%790653.13%
MSFT230721P001850002023-06-05 10:06AM EDT185.000.020.000.500.00-91,07373.63%
MSFT230721P001900002023-06-05 12:21PM EDT190.000.030.010.52+0.01+50.00%13,29071.19%
MSFT230721P001950002023-06-05 3:33PM EDT195.000.030.020.170.00-41,74660.16%
MSFT230721P002000002023-06-05 12:55PM EDT200.000.020.020.04-0.01-33.33%23,70851.17%
MSFT230721P002050002023-06-01 12:00PM EDT205.000.070.020.030.00-14,05948.83%
MSFT230721P002100002023-06-05 12:19PM EDT210.000.040.030.04-0.01-20.00%72,89248.05%
MSFT230721P002150002023-06-05 10:59AM EDT215.000.050.030.05-0.02-28.57%111,55046.88%
MSFT230721P002200002023-06-05 2:48PM EDT220.000.050.040.05-0.01-16.67%2732,54244.73%
MSFT230721P002250002023-06-05 3:10PM EDT225.000.060.050.08-0.01-14.29%11,38644.73%
MSFT230721P002300002023-06-05 3:10PM EDT230.000.090.060.10-0.01-10.00%622,76343.56%
MSFT230721P002350002023-06-05 11:42AM EDT235.000.110.100.11-0.01-8.33%63,09141.80%
MSFT230721P002400002023-06-05 3:43PM EDT240.000.110.100.15-0.03-21.43%136,13141.11%
MSFT230721P002450002023-06-05 3:05PM EDT245.000.150.120.15-0.02-11.76%135,06138.87%
MSFT230721P002500002023-06-05 3:49PM EDT250.000.170.160.18-0.01-5.56%6335,87637.55%
MSFT230721P002550002023-06-05 3:05PM EDT255.000.200.180.20-0.03-13.04%632,77535.84%
MSFT230721P002600002023-06-05 3:13PM EDT260.000.240.220.28-0.05-17.24%217,36035.35%
MSFT230721P002650002023-06-05 2:40PM EDT265.000.290.280.31-0.09-23.68%66,61833.59%
MSFT230721P002700002023-06-05 3:16PM EDT270.000.370.340.37-0.03-7.50%26311,83932.23%
MSFT230721P002750002023-06-05 3:30PM EDT275.000.420.420.46-0.07-14.29%1425,09631.06%
MSFT230721P002800002023-06-05 3:54PM EDT280.000.500.510.54-0.08-13.79%1388,87629.57%
MSFT230721P002850002023-06-05 3:17PM EDT285.000.640.640.67-0.08-11.11%1325,45228.37%
MSFT230721P002900002023-06-05 3:50PM EDT290.000.780.790.83-0.16-17.02%1625,45027.15%
MSFT230721P002950002023-06-05 3:40PM EDT295.001.001.001.03-0.16-13.79%13422,02825.90%
MSFT230721P003000002023-06-05 3:57PM EDT300.001.271.261.31-0.23-15.33%4367,14524.79%
MSFT230721P003050002023-06-05 3:57PM EDT305.001.651.611.67-0.27-14.06%1,5425,27023.67%
MSFT230721P003100002023-06-05 3:51PM EDT310.002.082.072.15-0.37-15.10%20711,66322.60%
MSFT230721P003150002023-06-05 3:53PM EDT315.002.662.692.81-0.52-16.35%2926,11521.65%
MSFT230721P003200002023-06-05 3:43PM EDT320.003.603.553.70-0.50-12.20%92410,16720.78%
MSFT230721P003250002023-06-05 3:58PM EDT325.004.754.654.80-0.61-11.38%2,9107,24819.79%
MSFT230721P003300002023-06-05 3:58PM EDT330.006.206.106.25-0.60-8.82%7183,79118.89%
MSFT230721P003350002023-06-05 3:59PM EDT335.008.157.958.10-0.60-6.86%9181,37418.03%
MSFT230721P003400002023-06-05 3:57PM EDT340.0010.3310.3010.45-1.07-9.39%95286817.27%
MSFT230721P003450002023-06-05 3:55PM EDT345.0013.2513.1013.30-0.82-5.83%11417416.53%
MSFT230721P003500002023-06-05 3:51PM EDT350.0016.0516.3516.65-1.15-6.69%1107015.77%
MSFT230721P003550002023-06-05 1:50PM EDT355.0019.6718.8021.45-1.53-7.22%17618.08%
MSFT230721P003600002023-06-05 2:05PM EDT360.0023.6123.5025.95-1.62-6.42%186619.12%
MSFT230721P003650002023-06-05 12:22PM EDT365.0027.7028.3029.85-1.55-5.30%138816.87%
MSFT230721P003700002023-06-05 2:42PM EDT370.0033.6033.0534.40-0.35-1.03%11916015.82%
MSFT230721P003750002023-05-31 10:32AM EDT375.0043.4038.0040.100.00--022.25%
MSFT230721P003800002023-04-14 12:19PM EDT380.0094.3770.7572.550.00-2091.90%
MSFT230721P003850002023-05-23 12:31PM EDT385.0066.9148.0050.050.00--025.82%
MSFT230721P003900002023-06-05 11:26AM EDT390.0052.6752.0554.85-89.02-62.83%3026.34%
MSFT230721P003950002023-06-02 3:41PM EDT395.0059.3158.0059.650.00-1026.50%
MSFT230721P004000002023-04-26 12:01PM EDT400.00101.0366.0068.750.00--047.13%
MSFT230721P004100002023-05-16 3:48PM EDT410.0098.1772.9074.900.00-4033.41%
MSFT230721P004200002023-05-17 2:28PM EDT420.00106.2583.0084.800.00-89035.69%