MSFT - Microsoft Corporation

NasdaqGS - NasdaqGS 即時價格。貨幣為 USD。
價內期權
認購期權範圍2024年12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
MSFT241220C001250002023-06-08 9:40AM EDT125.00207.00204.10207.80+31.54+17.98%26258.56%
MSFT241220C001300002023-02-22 12:33PM EDT130.00132.88155.50160.000.00--10.00%
MSFT241220C001450002023-04-10 10:37AM EDT145.00153.00173.00177.500.00-110.00%
MSFT241220C001500002023-06-07 11:42AM EDT150.00185.55181.40185.700.00-1253.97%
MSFT241220C001550002023-05-16 3:41PM EDT155.00168.05177.05180.950.00-1052.87%
MSFT241220C001600002023-02-24 2:05PM EDT160.00105.60130.00134.500.00-1050.00%
MSFT241220C001650002023-04-28 11:02AM EDT165.00149.60177.90181.950.00-1165.30%
MSFT241220C001700002023-03-15 12:28PM EDT170.00106.25126.00129.950.00--20.00%
MSFT241220C001750002023-06-07 3:25PM EDT175.00161.05160.15164.000.00-113950.40%
MSFT241220C001800002023-05-08 11:16AM EDT180.00141.45158.15162.300.00-115352.91%
MSFT241220C001850002023-06-07 12:28PM EDT185.00152.90151.65155.200.00-216651.02%
MSFT241220C001900002023-04-03 11:31AM EDT190.00113.68130.45133.900.00-21140.00%
MSFT241220C001950002023-04-03 12:39PM EDT195.00108.78126.20129.800.00-522413.97%
MSFT241220C002000002023-06-07 9:30AM EDT200.00149.00139.05142.350.00-9401,00148.27%
MSFT241220C002050002023-05-04 10:58AM EDT205.00118.69144.50148.950.00-2856.57%
MSFT241220C002100002023-05-04 10:58AM EDT210.00114.80140.50144.950.00-211455.63%
MSFT241220C002150002023-05-26 3:37PM EDT215.00137.71126.25129.350.00-56345.29%
MSFT241220C002200002023-04-11 2:24PM EDT220.0088.80108.50112.800.00-25130.68%
MSFT241220C002250002023-04-20 10:21AM EDT225.0087.55113.95117.300.00-27239.91%
MSFT241220C002300002023-05-25 11:00AM EDT230.00116.75114.45117.100.00-217142.98%
MSFT241220C002350002023-04-26 9:53AM EDT235.0087.80117.30119.750.00-14348.23%
MSFT241220C002400002023-05-01 1:46PM EDT240.0093.92112.00114.750.00-1013846.46%
MSFT241220C002450002023-05-26 3:29PM EDT245.00113.00102.75105.950.00-119741.47%
MSFT241220C002500002023-06-08 12:26PM EDT250.00102.5798.90102.40-1.78-1.71%115941.04%
MSFT241220C002550002023-04-27 11:05AM EDT255.0079.39104.65108.200.00-111648.08%
MSFT241220C002600002023-06-07 1:35PM EDT260.0093.3391.8594.600.00-1029339.51%
MSFT241220C002650002023-05-25 10:09AM EDT265.0089.0087.9590.650.00-117838.68%
MSFT241220C002700002023-06-07 1:10PM EDT270.0086.1084.5588.200.00-116038.96%
MSFT241220C002750002023-06-07 1:15PM EDT275.0082.0580.6584.800.00-216838.48%
MSFT241220C002800002023-06-07 11:41AM EDT280.0081.0078.2080.750.00-616937.48%
MSFT241220C002850002023-06-07 3:34PM EDT285.0075.4574.0577.800.00-121437.26%
MSFT241220C002900002023-06-07 2:47PM EDT290.0072.4071.0074.800.00-113836.96%
MSFT241220C002950002023-06-08 12:41PM EDT295.0070.2068.1071.35-4.34-5.82%18836.30%
MSFT241220C003000002023-06-07 1:45PM EDT300.0066.6565.3567.350.00-740535.25%
MSFT241220C003050002023-06-01 2:39PM EDT305.0069.9861.3065.300.00-36335.48%
MSFT241220C003100002023-06-07 11:25AM EDT310.0061.0059.4061.600.00-19534.56%
MSFT241220C003150002023-06-07 3:49PM EDT315.0056.2956.7059.250.00-215234.50%
MSFT241220C003200002023-06-08 11:57AM EDT320.0056.0053.1055.85+1.05+1.91%116733.72%
MSFT241220C003250002023-06-08 10:34AM EDT325.0052.0050.5052.90+0.08+0.15%117433.19%
MSFT241220C003300002023-06-08 12:58PM EDT330.0049.7547.7051.00+0.50+1.02%285933.29%
MSFT241220C003350002023-06-07 10:50AM EDT335.0048.1044.8047.950.00-126932.62%
MSFT241220C003400002023-06-07 3:45PM EDT340.0044.3143.1045.450.00-99132.25%
MSFT241220C003450002023-06-07 3:41PM EDT345.0042.7340.5542.10+1.73+4.22%17831.32%
MSFT241220C003500002023-06-08 9:48AM EDT350.0039.2738.1540.95-0.73-1.82%11,08031.71%
MSFT241220C003550002023-06-07 3:45PM EDT355.0037.4436.8538.850.00-221131.47%
MSFT241220C003600002023-06-07 11:52AM EDT360.0035.5634.4036.550.00-11,18531.06%
MSFT241220C003650002023-06-07 3:45PM EDT365.0033.3632.0534.300.00-133030.64%
MSFT241220C003700002023-06-08 9:58AM EDT370.0031.1430.1032.25-4.79-13.33%178930.31%
MSFT241220C003750002023-06-07 12:28PM EDT375.0029.1228.4530.20-0.58-1.95%156729.93%
MSFT241220C003800002023-06-07 11:21AM EDT380.0028.0026.8528.100.00-420029.47%
MSFT241220C003850002023-06-06 2:27PM EDT385.0025.7124.1026.85-4.34-14.44%110129.52%
MSFT241220C003900002023-06-05 11:30AM EDT390.0030.8923.3525.150.00-226429.23%
MSFT241220C003950002023-06-08 1:47PM EDT395.0022.5021.6523.70-4.73-17.37%25629.07%
MSFT241220C004000002023-06-07 3:37PM EDT400.0021.0019.9022.550.00-439429.07%
MSFT241220C004050002023-06-02 11:53AM EDT405.0025.6519.0021.550.00-223429.13%
MSFT241220C004100002023-06-07 11:42AM EDT410.0020.2616.9019.300.00-201,65528.30%
MSFT241220C004150002023-06-07 12:26PM EDT415.0017.6815.9518.000.00-1839328.07%
MSFT241220C004200002023-06-07 2:31PM EDT420.0016.2014.7017.900.00-101,63828.67%
MSFT241220C004250002023-06-07 12:13PM EDT425.0016.2514.3516.450.00-482728.26%
MSFT241220C004300002023-06-07 12:44PM EDT430.0013.6913.1514.850.00-5377827.68%
MSFT241220C004350002023-06-07 12:43PM EDT435.0013.7211.8014.350.00-321627.91%
MSFT241220C004400002023-06-08 10:05AM EDT440.0012.3511.4512.90-0.15-1.20%465227.35%
MSFT241220C004450002023-06-06 3:12PM EDT445.0014.0010.6513.300.00-311428.25%
MSFT241220C004500002023-06-06 3:12PM EDT450.0013.109.8011.150.00-363427.02%
MSFT241220C004550002023-06-07 3:35PM EDT455.009.648.6511.150.00-21227.56%
MSFT241220C004600002023-05-30 12:54PM EDT460.0012.107.9010.100.00-8242327.16%
MSFT241220C004700002023-06-07 11:42AM EDT470.008.737.509.250.00-4415827.38%
MSFT241220C004750002023-06-07 12:26PM EDT475.007.666.357.800.00-582826.45%
MSFT241220C004800002023-06-07 11:54AM EDT480.007.276.707.650.00-207026.76%
MSFT241220C004900002023-06-07 12:44PM EDT490.006.005.456.300.00-1049926.20%
MSFT241220C004950002023-06-07 2:44PM EDT495.005.855.306.700.00-603027.09%
MSFT241220C005000002023-06-08 11:24AM EDT500.005.604.956.05+0.20+3.70%2041826.77%
認沽盤範圍2024年12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
MSFT241220P001250002023-06-01 9:32AM EDT125.000.900.021.330.00-42,55541.91%
MSFT241220P001300002023-06-07 10:44AM EDT130.001.130.001.400.00-348240.71%
MSFT241220P001350002023-06-01 9:32AM EDT135.000.900.001.500.00-41,67939.67%
MSFT241220P001400002023-06-07 10:16AM EDT140.001.230.911.480.00-21,96738.10%
MSFT241220P001450002023-06-06 9:36AM EDT145.001.320.003.050.00-42,25242.47%
MSFT241220P001500002023-06-01 2:51PM EDT150.001.900.003.150.00-261,21641.21%
MSFT241220P001550002023-05-30 12:46PM EDT155.002.090.005.000.00-486344.40%
MSFT241220P001600002023-06-07 3:30PM EDT160.002.192.105.000.00-187542.78%
MSFT241220P001650002023-06-01 9:32AM EDT165.002.692.005.000.00-286041.21%
MSFT241220P001700002023-05-26 11:46AM EDT170.002.272.205.500.00-624440.72%
MSFT241220P001750002023-06-01 9:32AM EDT175.002.701.505.500.00-262439.21%
MSFT241220P001800002023-05-26 1:57PM EDT180.003.951.523.750.00-273634.14%
MSFT241220P001850002023-06-07 1:29PM EDT185.003.812.874.150.00-294133.67%
MSFT241220P001900002023-06-01 2:51PM EDT190.003.883.804.500.00-435033.05%
MSFT241220P001950002023-06-06 10:24AM EDT195.004.103.855.550.00-232333.65%
MSFT241220P002000002023-06-05 12:23PM EDT200.004.404.605.900.00-241332.90%
MSFT241220P002050002023-05-30 9:53AM EDT205.006.104.405.950.00-621831.66%
MSFT241220P002100002023-05-04 11:11AM EDT210.009.403.856.400.00-217631.05%
MSFT241220P002150002023-05-30 10:54AM EDT215.006.766.308.100.00-157032.12%
MSFT241220P002200002023-06-05 12:00PM EDT220.006.536.457.850.00-659330.47%
MSFT241220P002250002023-06-07 3:34PM EDT225.008.007.508.400.00-1660729.86%
MSFT241220P002300002023-06-05 11:10AM EDT230.007.958.0010.150.00-8876930.61%
MSFT241220P002350002023-06-06 1:09PM EDT235.008.408.609.550.00-1172528.61%
MSFT241220P002400002023-06-08 11:20AM EDT240.009.859.3012.15+0.20+2.07%1089930.06%
MSFT241220P002450002023-05-30 1:16PM EDT245.0010.729.5511.600.00-189528.16%
MSFT241220P002500002023-06-07 12:46PM EDT250.0011.4011.5012.300.00-115627.52%
MSFT241220P002550002023-06-07 10:29AM EDT255.0012.0012.3013.500.00-135127.31%
MSFT241220P002600002023-06-01 12:56PM EDT260.0013.8513.2514.550.00-316126.91%
MSFT241220P002650002023-06-01 1:25PM EDT265.0015.2514.3015.750.00-2633726.57%
MSFT241220P002700002023-06-02 11:53AM EDT270.0015.1515.6016.500.00-618325.82%
MSFT241220P002750002023-06-07 3:14PM EDT275.0017.5515.9018.300.00-123725.86%
MSFT241220P002800002023-06-07 10:26AM EDT280.0017.5917.8019.700.00-216825.52%
MSFT241220P002850002023-06-08 1:47PM EDT285.0020.1018.9520.80+2.50+14.20%29324.90%
MSFT241220P002900002023-06-05 2:03PM EDT290.0018.9219.9022.250.00-47324.49%
MSFT241220P002950002023-06-08 11:54AM EDT295.0022.4221.6523.90-0.91-3.90%13824.17%
MSFT241220P003000002023-06-05 12:45PM EDT300.0021.7523.1525.950.00-4311724.05%
MSFT241220P003050002023-06-05 2:19PM EDT305.0022.7225.4027.150.00-469023.31%
MSFT241220P003100002023-05-19 1:36PM EDT310.0031.7526.5528.550.00-414422.65%
MSFT241220P003150002023-05-18 2:15PM EDT315.0033.0527.9031.550.00-212522.97%
MSFT241220P003200002023-06-07 12:49PM EDT320.0031.6530.7032.650.00-54122.00%
MSFT241220P003250002023-06-07 12:04PM EDT325.0033.5233.0035.000.00-411421.77%
MSFT241220P003300002023-06-06 1:19PM EDT330.0032.8034.7537.150.00-21921.34%
MSFT241220P003350002023-05-30 11:03AM EDT335.0036.9037.1039.800.00-3421.17%
MSFT241220P003400002023-06-05 9:55AM EDT340.0037.1139.6541.850.00-31120.55%
MSFT241220P003450002023-05-01 1:24PM EDT345.0053.5041.0045.500.00-604120.86%
MSFT241220P003500002023-05-31 3:28PM EDT350.0045.3644.4547.600.00-312820.12%
MSFT241220P003550002023-04-03 11:11AM EDT355.0075.2059.7562.400.00--127.33%
MSFT241220P003600002023-04-25 11:14AM EDT360.0082.1851.4053.350.00-2319.41%
MSFT241220P003700002023-06-06 3:05PM EDT370.0052.3556.1059.750.00-3618.82%
MSFT241220P003750002023-06-06 1:16PM EDT375.0055.5059.8062.600.00-4818.15%
MSFT241220P003850002023-06-02 11:51AM EDT385.0061.9566.8569.700.00-1117.53%
MSFT241220P003900002023-04-12 2:00PM EDT390.00104.0483.5586.350.00--126.59%
MSFT241220P003950002023-05-26 2:22PM EDT395.0071.2173.8576.050.00-3315.81%
MSFT241220P004000002023-05-26 2:22PM EDT400.0074.7178.0081.200.00-3316.58%
MSFT241220P004100002023-04-12 12:04PM EDT410.00125.09101.25104.000.00--027.95%
MSFT241220P004150002023-04-12 2:00PM EDT415.00128.49104.00108.300.00--128.15%
MSFT241220P004300002023-04-19 2:28PM EDT430.00141.90109.00114.000.00--022.73%
MSFT241220P004500002023-06-02 12:44PM EDT450.00115.00124.25126.900.00-1016.26%