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10月20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
MSFT231020C001250002023-04-28 10:39AM EDT125.00184.00208.60211.550.00-911131.18%
MSFT231020C001300002023-05-17 2:34PM EDT130.00185.95198.15199.850.00-163691.70%
MSFT231020C001400002023-05-30 10:50AM EDT140.00196.10187.35190.650.00--185.05%
MSFT231020C001550002023-06-07 3:36PM EDT155.00171.15173.65175.750.00-8780.55%
MSFT231020C001600002023-06-07 3:34PM EDT160.00165.92168.60170.900.00-2777.87%
MSFT231020C001650002023-06-06 12:52PM EDT165.00170.66163.70166.500.00-10776.92%
MSFT231020C001750002023-03-15 1:45PM EDT175.0094.35112.15116.000.00-120.00%
MSFT231020C001800002023-05-18 11:26AM EDT180.00140.99149.35151.300.00-1269.63%
MSFT231020C001850002023-06-05 2:15PM EDT185.00155.71144.35146.700.00-4267.86%
MSFT231020C001900002023-05-16 11:55AM EDT190.00127.62139.30141.700.00-173065.11%
MSFT231020C001950002023-05-15 12:26PM EDT195.00117.87134.75136.850.00-62663.79%
MSFT231020C002000002023-05-23 3:33PM EDT200.00120.83129.85131.650.00-19661.04%
MSFT231020C002050002023-05-16 11:55AM EDT205.00112.80125.05127.300.00-7213560.17%
MSFT231020C002100002023-05-08 12:45PM EDT210.00103.20118.35121.000.00-22751.77%
MSFT231020C002150002023-05-02 10:31AM EDT215.0096.93117.70120.050.00-11763.74%
MSFT231020C002200002023-05-19 10:45AM EDT220.00103.46110.60112.850.00-34154.67%
MSFT231020C002250002023-06-09 2:13PM EDT225.00107.96105.80108.20+4.44+4.29%19353.11%
MSFT231020C002300002023-06-06 11:00AM EDT230.00108.82101.15103.050.00-113151.02%
MSFT231020C002350002023-06-08 10:00AM EDT235.0094.8996.3098.350.00-217552.08%
MSFT231020C002400002023-06-06 11:24AM EDT240.0097.6091.5594.200.00-25151.76%
MSFT231020C002450002023-05-17 2:50PM EDT245.0076.6387.1089.150.00-312849.18%
MSFT231020C002500002023-06-07 10:46AM EDT250.0083.7582.2584.350.00-137047.21%
MSFT231020C002550002023-06-09 1:08PM EDT255.0079.0777.5579.20-0.93-1.16%124944.47%
MSFT231020C002600002023-06-08 11:56AM EDT260.0075.5773.2074.30+2.07+2.82%3122842.30%
MSFT231020C002650002023-06-06 1:53PM EDT265.0075.6268.8570.800.00-119942.97%
MSFT231020C002700002023-06-09 1:26PM EDT270.0065.5564.2066.30+2.36+3.73%320341.47%
MSFT231020C002750002023-06-09 1:49PM EDT275.0061.7259.9060.80+2.22+3.73%41,25538.10%
MSFT231020C002800002023-06-09 2:37PM EDT280.0056.2655.7056.65+0.56+1.01%7821,54237.18%
MSFT231020C002850002023-06-09 12:00PM EDT285.0050.5551.4552.35+1.60+3.27%282835.88%
MSFT231020C002900002023-06-09 11:30AM EDT290.0047.5047.2549.15+2.75+6.15%893836.24%
MSFT231020C002950002023-06-07 2:04PM EDT295.0041.7342.9545.350.00-1074035.45%
MSFT231020C003000002023-06-09 2:03PM EDT300.0041.0039.4540.10+2.60+6.77%221,78232.39%
MSFT231020C003050002023-06-09 12:15PM EDT305.0036.6035.5537.80+2.70+7.96%2970333.49%
MSFT231020C003100002023-06-09 3:43PM EDT310.0033.0032.0532.55+1.75+5.60%221,68930.29%
MSFT231020C003150002023-06-08 1:01PM EDT315.0027.4528.7029.300.00-595429.70%
MSFT231020C003200002023-06-09 3:59PM EDT320.0025.7124.4525.80+0.81+3.25%1331,42628.59%
MSFT231020C003250002023-06-09 3:40PM EDT325.0022.9222.3523.45+1.37+6.36%401,62428.75%
MSFT231020C003300002023-06-09 2:35PM EDT330.0020.2718.5019.85+1.37+7.25%681,94927.10%
MSFT231020C003350002023-06-09 3:37PM EDT335.0017.3516.9517.25+1.75+11.22%542,25626.51%
MSFT231020C003400002023-06-09 3:55PM EDT340.0015.1114.5514.90+1.11+7.93%1242,45525.98%
MSFT231020C003450002023-06-09 3:55PM EDT345.0012.9412.4012.75+0.85+7.03%6482125.48%
MSFT231020C003500002023-06-09 3:19PM EDT350.0011.0010.5010.75+0.81+7.95%402,58124.91%
MSFT231020C003550002023-06-09 12:02PM EDT355.009.408.809.05+0.80+9.30%201,35424.49%
MSFT231020C003600002023-06-09 12:56PM EDT360.007.467.307.65+0.36+5.07%1553224.25%
MSFT231020C003650002023-06-09 9:43AM EDT365.006.506.106.30+0.59+9.98%181,93923.83%
MSFT231020C003700002023-06-09 10:25AM EDT370.005.105.055.30+0.31+6.47%471,09023.72%
MSFT231020C003750002023-06-09 2:27PM EDT375.004.544.154.40+0.49+12.10%542723.55%
MSFT231020C003800002023-06-09 1:29PM EDT380.003.653.453.60+0.35+10.61%41,12223.33%
MSFT231020C003850002023-06-09 3:54PM EDT385.002.942.802.96+0.24+8.89%3464423.21%
MSFT231020C003900002023-06-09 3:59PM EDT390.002.382.332.47+0.18+8.18%795323.22%
MSFT231020C003950002023-06-09 12:14PM EDT395.002.021.912.04+0.23+12.85%28323.20%
MSFT231020C004000002023-06-09 3:39PM EDT400.001.681.591.72+0.18+12.00%10364223.32%
MSFT231020C004050002023-06-07 10:02AM EDT405.001.541.311.43-0.03-1.91%122523.37%
MSFT231020C004100002023-06-08 1:34PM EDT410.001.011.111.210.00-238023.51%
MSFT231020C004150002023-06-08 1:10PM EDT415.000.910.901.040.00-17823.73%
MSFT231020C004200002023-06-09 11:56AM EDT420.000.830.730.94+0.07+9.21%1351924.17%
MSFT231020C004250002023-06-07 1:19PM EDT425.000.670.620.760.00-3524.10%
MSFT231020C004300002023-06-09 3:46PM EDT430.000.640.530.68+0.03+4.92%529524.46%
MSFT231020C004400002023-05-31 9:30AM EDT440.000.980.400.590.00-22125.49%
MSFT231020C004450002023-05-26 1:37PM EDT445.000.890.350.530.00-1225.82%
MSFT231020C004500002023-06-09 11:39AM EDT450.000.360.300.400.00-444625.46%
MSFT231020C004550002023-06-09 9:30AM EDT455.000.330.270.44-0.25-43.10%20012626.56%
MSFT231020C004600002023-06-09 1:12PM EDT460.000.320.230.41-0.18-36.00%22522427.00%
MSFT231020C004650002023-06-09 1:37PM EDT465.000.300.210.38-0.17-36.17%21727.39%
MSFT231020C004700002023-06-02 10:25AM EDT470.000.400.180.350.00-5527.76%
MSFT231020C004750002023-06-09 9:30AM EDT475.000.250.160.33-0.11-30.56%20128.20%
MSFT231020C004800002023-06-09 12:15PM EDT480.000.200.140.30-0.14-41.18%20228.49%
MSFT231020C004850002023-06-02 9:45AM EDT485.000.340.120.290.00-2229.00%
MSFT231020C005000002023-06-09 3:15PM EDT500.000.170.080.21-0.05-22.73%17929.64%
認沽盤範圍2023年10月20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
MSFT231020P001250002023-06-07 10:07AM EDT125.000.020.010.110.00-56157.62%
MSFT231020P001300002023-06-05 2:32PM EDT130.000.040.010.120.00-87855.86%
MSFT231020P001350002023-05-31 3:29PM EDT135.000.090.010.130.00-81254.10%
MSFT231020P001400002023-06-08 9:58AM EDT140.000.070.010.140.00-683752.34%
MSFT231020P001450002023-06-05 2:46PM EDT145.000.080.020.150.00-52850.98%
MSFT231020P001500002023-06-08 12:24PM EDT150.000.070.050.170.00-132050.39%
MSFT231020P001550002023-06-06 12:19PM EDT155.000.070.040.190.00-633051.56%
MSFT231020P001600002023-06-07 9:32AM EDT160.000.100.110.210.00-111550.10%
MSFT231020P001650002023-05-22 11:24AM EDT165.000.220.100.230.00-213948.68%
MSFT231020P001700002023-06-01 1:50PM EDT170.000.210.110.260.00-212747.46%
MSFT231020P001750002023-06-07 3:43PM EDT175.000.230.140.300.00-7614046.44%
MSFT231020P001800002023-06-07 12:31PM EDT180.000.250.180.340.00-149145.31%
MSFT231020P001850002023-06-02 2:23PM EDT185.000.290.220.380.00-148844.12%
MSFT231020P001900002023-06-02 3:26PM EDT190.000.330.270.430.00-529343.02%
MSFT231020P001950002023-06-09 1:15PM EDT195.000.390.320.49-0.01-2.50%143042.02%
MSFT231020P002000002023-06-09 1:47PM EDT200.000.470.390.500.00-5148440.31%
MSFT231020P002050002023-06-06 2:13PM EDT205.000.460.460.570.00-647639.33%
MSFT231020P002100002023-06-06 3:33PM EDT210.000.530.540.700.00-155838.84%
MSFT231020P002150002023-06-09 9:47AM EDT215.000.710.640.80-0.05-6.58%11,93637.92%
MSFT231020P002200002023-06-09 10:46AM EDT220.000.820.740.90-0.01-1.20%21,56036.90%
MSFT231020P002250002023-06-09 3:34PM EDT225.000.910.861.03-0.11-10.78%222,64636.01%
MSFT231020P002300002023-06-09 12:05PM EDT230.001.131.001.17+0.14+14.14%281,69535.10%
MSFT231020P002350002023-06-07 3:55PM EDT235.001.431.161.340.00-235634.24%
MSFT231020P002400002023-06-09 2:12PM EDT240.001.381.341.53-0.23-14.29%684333.37%
MSFT231020P002450002023-06-09 2:07PM EDT245.001.591.581.73-0.31-16.32%21,49932.45%
MSFT231020P002500002023-06-09 11:12AM EDT250.001.891.851.97-0.11-5.50%502,39531.59%
MSFT231020P002550002023-06-09 1:20PM EDT255.002.162.112.27-0.36-14.29%862330.82%
MSFT231020P002600002023-06-09 11:30AM EDT260.002.592.442.57-0.26-9.12%11,82729.93%
MSFT231020P002650002023-06-09 3:38PM EDT265.002.822.812.96-0.26-8.44%51,23629.18%
MSFT231020P002700002023-06-09 11:31AM EDT270.003.423.253.40-0.13-3.66%103,49728.42%
MSFT231020P002750002023-06-09 10:41AM EDT275.003.693.753.90-0.16-4.16%273627.66%
MSFT231020P002800002023-06-09 9:45AM EDT280.004.344.304.55-0.41-8.63%21,38427.07%
MSFT231020P002850002023-06-09 11:44AM EDT285.005.124.955.25-0.28-5.19%92,71426.39%
MSFT231020P002900002023-06-08 1:31PM EDT290.006.305.756.000.00-431,34625.63%
MSFT231020P002950002023-06-09 10:45AM EDT295.006.606.656.90-0.46-6.52%111,10724.95%
MSFT231020P003000002023-06-09 10:47AM EDT300.007.507.607.90-0.70-8.54%604,13424.23%
MSFT231020P003050002023-06-09 9:53AM EDT305.008.477.359.10-1.03-10.84%643323.60%
MSFT231020P003100002023-06-09 2:33PM EDT310.0010.0010.0510.45-0.82-7.58%8798922.96%
MSFT231020P003150002023-06-09 1:23PM EDT315.0011.6011.6011.95-0.95-7.57%8667122.29%
MSFT231020P003200002023-06-09 3:43PM EDT320.0013.1213.2513.60-1.07-7.54%2389921.56%
MSFT231020P003250002023-06-09 12:23PM EDT325.0015.8215.2515.55-0.14-0.88%201,32920.96%
MSFT231020P003300002023-06-09 3:43PM EDT330.0017.1816.1517.70-1.12-6.12%4353420.31%
MSFT231020P003350002023-06-09 9:32AM EDT335.0019.9219.8521.35-0.63-3.07%411,19321.27%
MSFT231020P003400002023-06-08 3:41PM EDT340.0023.3022.1524.500.00-3135721.31%
MSFT231020P003450002023-06-08 3:40PM EDT345.0026.2525.3525.750.00-1566918.46%
MSFT231020P003500002023-06-09 10:57AM EDT350.0028.5528.0529.75-1.95-6.39%173418.99%
MSFT231020P003550002023-06-08 10:01AM EDT355.0034.3230.9033.450.00-48518.81%
MSFT231020P003600002023-06-08 9:55AM EDT360.0038.3034.6036.700.00-531517.45%
MSFT231020P003650002023-06-07 11:39AM EDT365.0040.5338.4040.650.00-1040916.81%
MSFT231020P003700002023-06-06 3:11PM EDT370.0038.1142.9045.150.00-202316.98%
MSFT231020P003750002023-06-08 9:39AM EDT375.0051.0047.7549.600.00-114316.72%
MSFT231020P003800002023-06-02 1:44PM EDT380.0046.6552.2054.400.00-6617.24%
MSFT231020P003850002023-06-02 3:01PM EDT385.0049.3957.3059.250.00-2017.80%
MSFT231020P003900002023-06-07 3:06PM EDT390.0066.6562.1564.050.00-520518.04%
MSFT231020P003950002023-06-05 10:13AM EDT395.0059.3466.9069.100.00-2019.26%
MSFT231020P004000002023-06-02 2:19PM EDT400.0065.0071.7574.050.00-10020.03%
MSFT231020P004050002023-06-06 2:41PM EDT405.0071.6277.0079.050.00-4020.98%
MSFT231020P004100002023-06-06 2:43PM EDT410.0076.8882.3084.000.00-2021.67%
MSFT231020P004150002023-06-02 2:24PM EDT415.0080.1287.0089.150.00-2023.33%
MSFT231020P004200002023-05-17 2:40PM EDT420.00108.1592.0593.950.00-1,195023.21%
MSFT231020P004250002023-05-17 2:28PM EDT425.00112.4597.2098.950.00--024.07%
MSFT231020P004300002023-05-26 10:30AM EDT430.00100.70102.10104.050.00-1025.49%
MSFT231020P004400002023-05-18 11:46AM EDT440.00122.56111.50114.100.00-6027.45%
MSFT231020P004500002023-05-19 10:33AM EDT450.00131.98122.20123.900.00-8027.86%
MSFT231020P004550002023-05-17 3:36PM EDT455.00140.67126.65128.950.00--028.96%
MSFT231020P004600002023-05-17 10:12AM EDT460.00148.45131.75134.000.00--030.05%
MSFT231020P004700002023-05-31 10:14AM EDT470.00137.20141.75144.000.00--031.57%