MSFT - Microsoft Corporation

NasdaqGS - NasdaqGS 即時價格。貨幣為 USD。
價內期權
認購期權範圍2025年1月17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
MSFT250117C001100002023-05-26 3:31PM EDT110.00228.83229.00233.000.00-214563.19%
MSFT250117C001150002023-05-26 1:10PM EDT115.00222.90224.50228.500.00-205862.25%
MSFT250117C001200002023-05-30 12:41PM EDT120.00218.76219.50224.000.00-211660.65%
MSFT250117C001250002023-06-02 11:09AM EDT125.00219.00215.00219.50+11.43+5.51%14359.70%
MSFT250117C001300002023-06-02 2:53PM EDT130.00213.10210.50215.00+1.95+0.92%31658.73%
MSFT250117C001350002023-04-27 2:16PM EDT135.00174.50204.50208.800.00-2554.21%
MSFT250117C001400002023-05-24 3:55PM EDT140.00182.50202.00206.000.00-310357.25%
MSFT250117C001450002023-03-17 3:38PM EDT145.00142.62149.05152.950.00-21700.00%
MSFT250117C001500002023-05-25 1:41PM EDT150.00185.48193.00197.500.00-101,60955.65%
MSFT250117C001550002023-03-14 2:21PM EDT155.00116.78143.50148.500.00-41900.00%
MSFT250117C001600002023-05-31 2:18PM EDT160.00181.72184.00188.350.00-118653.43%
MSFT250117C001650002023-04-18 1:08PM EDT165.00135.93163.50167.750.00-12840.00%
MSFT250117C001700002023-05-30 11:12AM EDT170.00176.20175.50180.000.00-11,42252.20%
MSFT250117C001750002023-05-03 10:51AM EDT175.00145.10170.40174.650.00-51,02350.11%
MSFT250117C001800002023-06-01 1:26PM EDT180.00164.00167.00171.000.00-11,45150.41%
MSFT250117C001850002023-05-18 10:20AM EDT185.00146.00162.50167.000.00-141052.50%
MSFT250117C001900002023-05-25 3:54PM EDT190.00152.45158.50162.500.00-645851.33%
MSFT250117C001950002023-06-02 10:16AM EDT195.00155.00154.00158.50+8.00+5.44%21,05650.75%
MSFT250117C002000002023-06-02 12:58PM EDT200.00151.49150.00154.00+2.38+1.60%267149.58%
MSFT250117C002050002023-06-02 10:36AM EDT205.00145.73145.50150.00-0.10-0.07%511248.97%
MSFT250117C002100002023-06-02 3:08PM EDT210.00144.88141.50146.00+19.58+15.63%574448.33%
MSFT250117C002150002023-05-18 9:47AM EDT215.00120.65137.50141.000.00-4054246.66%
MSFT250117C002200002023-06-02 11:38AM EDT220.00134.39133.50137.50+0.39+0.29%667246.49%
MSFT250117C002250002023-05-22 10:32AM EDT225.00133.17129.00133.50+14.47+12.19%137945.80%
MSFT250117C002300002023-06-01 3:30PM EDT230.00124.37125.15129.500.00-155345.10%
MSFT250117C002350002023-05-31 1:46PM EDT235.00119.59121.50125.500.00-131044.37%
MSFT250117C002400002023-05-30 10:02AM EDT240.00119.70118.25122.00+2.28+1.94%185744.06%
MSFT250117C002450002023-05-26 10:37AM EDT245.00112.00113.60117.200.00-245742.62%
MSFT250117C002500002023-06-02 3:51PM EDT250.00113.75109.60113.65+6.15+5.72%272,16542.23%
MSFT250117C002550002023-06-02 12:33PM EDT255.00106.90106.90109.95+3.10+2.99%257441.68%
MSFT250117C002600002023-06-01 10:10AM EDT260.0098.00102.15105.750.00-12,02040.72%
MSFT250117C002650002023-05-30 10:07AM EDT265.00100.0798.60102.450.00-22,49740.43%
MSFT250117C002700002023-06-01 12:00PM EDT270.0093.0095.1098.800.00-31,66539.84%
MSFT250117C002750002023-06-02 3:34PM EDT275.0093.0591.5095.15+2.83+3.14%11,43239.23%
MSFT250117C002800002023-06-02 2:39PM EDT280.0090.8088.1591.70+5.00+5.83%394138.74%
MSFT250117C002850002023-05-30 11:35AM EDT285.0086.0884.6088.05-1.62-1.85%357038.09%
MSFT250117C002900002023-06-02 3:20PM EDT290.0083.7982.0584.90+2.16+2.65%142,02237.74%
MSFT250117C002950002023-06-02 2:46PM EDT295.0081.0078.0081.70+2.33+2.96%149937.34%
MSFT250117C003000002023-06-02 3:23PM EDT300.0077.6375.5078.50+2.63+3.51%221,38036.89%
MSFT250117C003050002023-06-02 2:20PM EDT305.0074.5872.1075.40+2.28+3.15%766836.49%
MSFT250117C003100002023-06-02 1:54PM EDT310.0069.8469.1072.45+1.46+2.14%181,13336.14%
MSFT250117C003150002023-06-02 2:37PM EDT315.0068.7665.5569.45+5.01+7.86%22,32135.73%
MSFT250117C003200002023-06-02 3:47PM EDT320.0065.2562.5065.95+2.70+4.32%431,52234.98%
MSFT250117C003250002023-06-02 11:13AM EDT325.0061.5059.5063.65+2.30+3.89%258134.94%
MSFT250117C003300002023-06-02 12:51PM EDT330.0058.5056.5060.05+1.29+2.25%191,33034.07%
MSFT250117C003350002023-06-02 9:51AM EDT335.0056.1654.0057.95+1.16+2.11%953734.08%
MSFT250117C003400002023-06-02 3:40PM EDT340.0053.4551.5055.45+1.60+3.09%41,21333.80%
MSFT250117C003450002023-06-01 1:33PM EDT345.0049.5648.5552.70-0.50-1.00%559733.35%
MSFT250117C003500002023-06-02 3:58PM EDT350.0050.1547.1549.45+3.36+7.18%375,95432.56%
MSFT250117C003550002023-05-31 1:08PM EDT355.0043.4644.0547.600.00-2030932.57%
MSFT250117C003600002023-06-02 3:38PM EDT360.0043.7842.5544.65+1.99+4.76%72,09631.89%
MSFT250117C003650002023-05-31 12:35PM EDT365.0038.8839.1043.200.00-1312432.06%
MSFT250117C003700002023-06-02 3:55PM EDT370.0039.2637.0540.85+2.10+5.65%847631.66%
MSFT250117C003750002023-06-02 9:35AM EDT375.0037.4035.0038.20+4.53+13.78%246631.05%
MSFT250117C003800002023-05-31 2:36PM EDT380.0033.9333.0036.950.00-628831.23%
MSFT250117C003850002023-05-31 3:17PM EDT385.0031.5331.0534.800.00-3522330.84%
MSFT250117C003900002023-06-02 3:41PM EDT390.0031.7829.2032.75+1.58+5.23%141,17230.47%
MSFT250117C003950002023-06-02 10:30AM EDT395.0029.1027.5031.20+1.98+7.30%610030.37%
MSFT250117C004000002023-06-02 3:56PM EDT400.0028.2226.5028.90+1.22+4.52%185,69029.77%
MSFT250117C004050002023-05-30 12:33PM EDT405.0026.0024.9527.600.00-117429.75%
MSFT250117C004100002023-06-02 11:51AM EDT410.0025.4924.2025.90+1.54+6.43%214,48029.44%
MSFT250117C004150002023-06-02 11:35AM EDT415.0023.2822.0524.45+0.13+0.56%346229.25%
MSFT250117C004200002023-06-02 11:50AM EDT420.0022.2719.5023.05+2.39+12.02%21,26829.06%
MSFT250117C004250002023-06-02 3:23PM EDT425.0021.0019.6021.70+1.43+7.31%4928.86%
MSFT250117C004300002023-06-02 1:59PM EDT430.0019.5017.0020.45+0.80+4.28%854228.70%
MSFT250117C004350002023-06-02 3:49PM EDT435.0018.5016.8019.25+0.95+5.41%13810328.53%
MSFT250117C004400002023-06-02 2:35PM EDT440.0018.4115.0018.70+1.07+6.17%16010028.77%
MSFT250117C004450002023-05-31 2:33PM EDT445.0015.6014.0517.000.00-202128.19%
MSFT250117C004500002023-06-02 3:28PM EDT450.0015.3313.0016.05+0.83+5.72%246728.10%
MSFT250117C004550002023-05-31 2:49PM EDT455.0013.6512.1515.100.00-19627.97%
MSFT250117C004600002023-05-30 3:45PM EDT460.0013.2011.3514.00+0.20+1.54%130427.70%
MSFT250117C004700002023-06-02 11:02AM EDT470.0011.829.5512.65+1.32+12.57%327427.70%
MSFT250117C004800002023-06-02 1:55PM EDT480.0010.2510.0510.85+0.35+3.54%13655927.23%
認沽盤範圍2025年1月17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
MSFT250117P001100002023-06-02 12:21PM EDT110.000.640.250.73-0.03-4.48%1511,43142.41%
MSFT250117P001150002023-05-31 3:26PM EDT115.000.750.701.310.00-49,32144.89%
MSFT250117P001200002023-05-30 9:53AM EDT120.001.000.240.990.00-11,88941.24%
MSFT250117P001250002023-06-01 2:18PM EDT125.000.980.261.390.00-101,95942.08%
MSFT250117P001300002023-06-01 3:07PM EDT130.001.010.751.39-0.17-14.41%202,28540.55%
MSFT250117P001350002023-06-01 12:53PM EDT135.001.410.521.440.00-1261739.32%
MSFT250117P001400002023-06-01 12:53PM EDT140.001.480.831.500.00-1792538.17%
MSFT250117P001450002023-06-02 12:15PM EDT145.001.720.692.21-0.08-4.44%134539.64%
MSFT250117P001500002023-05-26 3:03PM EDT150.002.350.962.400.00-2322,87638.86%
MSFT250117P001550002023-06-01 3:35PM EDT155.002.200.862.620.00-33,18638.17%
MSFT250117P001600002023-05-25 1:28PM EDT160.002.961.163.000.00-51,62237.89%
MSFT250117P001650002023-05-30 3:41PM EDT165.002.871.224.050.00-21,28039.18%
MSFT250117P001700002023-06-01 1:05PM EDT170.003.392.013.400.00-91,49336.22%
MSFT250117P001750002023-06-01 12:53PM EDT175.003.681.924.400.00-61,01637.16%
MSFT250117P001800002023-06-02 1:36PM EDT180.003.562.404.45-0.24-6.32%11,96235.92%
MSFT250117P001850002023-06-01 12:07PM EDT185.004.252.834.800.00-2950735.29%
MSFT250117P001900002023-06-02 11:16AM EDT190.004.302.214.25-0.35-7.53%451,83332.92%
MSFT250117P001950002023-06-02 2:50PM EDT195.004.354.205.55-0.80-15.53%21,68234.03%
MSFT250117P002000002023-06-01 12:42PM EDT200.005.504.305.500.00-225,07332.67%
MSFT250117P002050002023-05-31 3:43PM EDT205.005.634.756.95-0.72-11.34%176533.66%
MSFT250117P002100002023-06-01 2:36PM EDT210.006.453.506.350.00-2033,19731.50%
MSFT250117P002150002023-06-02 2:50PM EDT215.006.355.806.90-0.60-8.63%32,50231.05%
MSFT250117P002200002023-06-02 11:06AM EDT220.007.306.157.50-0.29-3.82%12,58430.62%
MSFT250117P002250002023-06-02 12:57PM EDT225.007.905.008.15-0.90-10.23%501,74830.21%
MSFT250117P002300002023-06-02 1:10PM EDT230.008.557.558.80-0.55-6.04%621,94429.76%
MSFT250117P002350002023-06-02 3:28PM EDT235.008.557.909.80-1.03-10.75%233,67229.65%
MSFT250117P002400002023-06-02 1:12PM EDT240.0010.109.0010.60-0.71-6.57%52,70929.26%
MSFT250117P002450002023-06-02 12:18PM EDT245.0010.9110.0011.60-1.29-10.57%54,37229.02%
MSFT250117P002500002023-06-02 3:34PM EDT250.0011.2511.0012.10-1.70-13.13%63,14928.25%
MSFT250117P002550002023-05-30 10:12AM EDT255.0013.1511.1512.950.00-3021,31427.78%
MSFT250117P002600002023-06-02 10:56AM EDT260.0013.9312.3514.15-0.47-3.26%21,70727.58%
MSFT250117P002650002023-05-23 12:01PM EDT265.0017.9313.3514.950.00-12,05426.99%
MSFT250117P002700002023-06-02 1:46PM EDT270.0015.4714.5516.05-1.38-8.19%147826.61%
MSFT250117P002750002023-06-02 12:13PM EDT275.0016.5015.5517.40-1.30-7.30%11,16026.38%
MSFT250117P002800002023-06-02 12:18PM EDT280.0018.0716.7019.00-0.58-3.11%291,96226.28%
MSFT250117P002850002023-06-01 2:18PM EDT285.0020.6717.8019.600.00-1034125.39%
MSFT250117P002900002023-06-02 2:54PM EDT290.0020.0119.1522.40-2.39-10.67%61,20926.03%
MSFT250117P002950002023-06-02 11:50AM EDT295.0022.0020.0522.45-1.82-7.64%31,00124.69%
MSFT250117P003000002023-06-02 3:39PM EDT300.0023.1022.3024.65-1.92-7.67%311,89324.78%
MSFT250117P003050002023-06-02 3:15PM EDT305.0025.4523.6026.85-0.65-2.49%180724.81%
MSFT250117P003100002023-05-31 10:28AM EDT310.0028.4323.5028.450.00-535724.38%
MSFT250117P003150002023-06-02 10:15AM EDT315.0028.8925.5030.00-1.96-6.35%61,05723.88%
MSFT250117P003200002023-06-02 3:28PM EDT320.0029.6328.6031.90-1.52-4.88%11970223.54%
MSFT250117P003250002023-06-02 12:08PM EDT325.0032.5029.2033.90-0.36-1.10%412823.22%
MSFT250117P003300002023-06-02 12:05PM EDT330.0033.7032.2535.95-2.60-7.16%241322.87%
MSFT250117P003350002023-06-02 2:45PM EDT335.0035.5033.0036.90-2.00-5.33%1229421.82%
MSFT250117P003400002023-05-30 9:30AM EDT340.0038.7035.5038.900.00-311221.34%
MSFT250117P003450002023-06-01 1:42PM EDT345.0042.9637.5042.450.00-413321.70%
MSFT250117P003500002023-06-01 1:49PM EDT350.0045.5140.0043.800.00-3134020.73%
MSFT250117P003550002023-06-01 1:46PM EDT355.0047.9342.5045.500.00-44119.89%
MSFT250117P003600002023-05-26 3:11PM EDT360.0050.0045.1048.950.00-714720.01%
MSFT250117P003650002023-05-25 1:12PM EDT365.0057.0049.0051.400.00-14719.49%
MSFT250117P003700002023-05-30 1:31PM EDT370.0055.6850.6554.950.00-210219.55%
MSFT250117P003750002023-05-26 1:24PM EDT375.0059.0054.3557.900.00-3819.19%
MSFT250117P003800002023-05-18 9:35AM EDT380.0071.9256.5560.950.00-1418.82%
MSFT250117P003850002023-06-01 3:02PM EDT385.0063.8960.4563.500.00-22118.05%
MSFT250117P003900002023-05-08 10:38AM EDT390.0086.2663.0067.500.00-222118.15%
MSFT250117P003950002023-05-31 11:49AM EDT395.0073.0867.0070.050.00-2217.17%
MSFT250117P004000002023-06-02 12:08PM EDT400.0073.1170.7574.50-1.49-2.00%43717.46%
MSFT250117P004050002023-03-30 10:32AM EDT405.00121.2597.40100.450.00--031.77%
MSFT250117P004100002023-06-02 12:05PM EDT410.0079.8778.0580.45-21.13-20.92%2115.49%
MSFT250117P004150002023-05-31 11:49AM EDT415.0088.0081.8585.250.00-2015.89%
MSFT250117P004200002023-06-02 12:10PM EDT420.0088.4285.9588.65-3.11-3.40%2214.87%
MSFT250117P004300002023-05-04 10:16AM EDT430.00126.0094.7598.000.00-1015.17%
MSFT250117P004600002023-05-25 1:26PM EDT460.00135.09122.50127.000.00-1716.58%
MSFT250117P004700002023-05-24 2:52PM EDT470.00156.10132.50137.000.00--317.41%