Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS 即時價格。貨幣為 USD。
加入追蹤清單
收市價： 04:00PM EST
收市後：
拍板:150.00
認購期權範圍2023年2月3日
| 合約名稱 | 上次交易日期 | 到期日 | 收市價 | 買盤 | 賣出價 | 變化 | % 變化 | 成交量 | 未平倉合約 | 引伸波幅 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT230203C00150000 | 2023-01-25 10:26AM EST | 2023-02-03 | 84.44 | 96.35 | 100.25 | +84.44 | - | - | 1 | 184.77% |
| MSFT230210C00150000 | 2023-01-27 3:12PM EST | 2023-02-10 | 99.83 | 96.50 | 100.40 | +99.83 | - | 1 | 0 | 131.64% |
| MSFT230217C00150000 | 2023-01-20 10:20AM EST | 2023-02-17 | 86.00 | 96.55 | 100.35 | 0.00 | - | 2 | 28 | 104.69% |
| MSFT230303C00150000 | 2023-01-19 11:25AM EST | 2023-03-03 | 82.15 | 96.55 | 100.65 | 0.00 | - | - | 1 | 84.62% |
| MSFT230317C00150000 | 2023-01-27 3:20PM EST | 2023-03-17 | 101.15 | 96.85 | 100.30 | +8.80 | +9.53% | 6 | 242 | 70.22% |
| MSFT230421C00150000 | 2023-01-24 10:40AM EST | 2023-04-21 | 93.40 | 97.35 | 101.00 | 0.00 | - | 10 | 16 | 62.18% |
| MSFT230616C00150000 | 2023-01-27 11:31AM EST | 2023-06-16 | 100.30 | 98.60 | 101.65 | +6.93 | +7.42% | 3 | 410 | 55.12% |
| MSFT230721C00150000 | 2023-01-17 3:33PM EST | 2023-07-21 | 93.65 | 99.65 | 102.45 | 0.00 | - | 2 | 2 | 54.05% |
| MSFT230915C00150000 | 2023-01-27 3:32PM EST | 2023-09-15 | 103.00 | 100.40 | 103.60 | +11.85 | +13.00% | 2 | 365 | 50.68% |
| MSFT240119C00150000 | 2023-01-27 3:05PM EST | 2024-01-19 | 105.60 | 102.65 | 106.60 | +2.95 | +2.87% | 5 | 1,070 | 52.15% |
| MSFT240621C00150000 | 2023-01-27 10:46AM EST | 2024-06-21 | 107.00 | 105.00 | 109.50 | +5.00 | +4.90% | 2 | 445 | 48.63% |
| MSFT250117C00150000 | 2023-01-26 3:55PM EST | 2025-01-17 | 109.80 | 108.50 | 113.40 | 0.00 | - | 1 | 1,612 | 46.23% |
| MSFT250620C00150000 | 2023-01-26 3:59PM EST | 2025-06-20 | 112.50 | 110.50 | 114.00 | 0.00 | - | 3 | 518 | 42.66% |
認沽盤範圍2023年2月3日
| 合約名稱 | 上次交易日期 | 到期日 | 收市價 | 買盤 | 賣出價 | 變化 | % 變化 | 成交量 | 未平倉合約 | 引伸波幅 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT230203P00150000 | 2023-01-25 3:35PM EST | 2023-02-03 | 0.01 | 0.00 | 0.08 | 0.00 | - | 11 | 62 | 160.16% |
| MSFT230210P00150000 | 2023-01-25 10:19AM EST | 2023-02-10 | 0.01 | 0.00 | 0.08 | 0.00 | - | 5 | 11 | 103.13% |
| MSFT230217P00150000 | 2023-01-27 10:04AM EST | 2023-02-17 | 0.01 | 0.01 | 0.05 | -0.02 | -66.67% | 100 | 1,625 | 79.69% |
| MSFT230224P00150000 | 2023-01-25 2:04PM EST | 2023-02-24 | 0.02 | 0.00 | 0.10 | 0.00 | - | 4 | 29 | 71.88% |
| MSFT230303P00150000 | 2023-01-26 11:33AM EST | 2023-03-03 | 0.01 | 0.01 | 0.12 | +0.01 | - | - | 4 | 65.63% |
| MSFT230317P00150000 | 2023-01-27 9:38AM EST | 2023-03-17 | 0.02 | 0.03 | 0.07 | -0.01 | -33.33% | 25 | 1,505 | 53.52% |
| MSFT230421P00150000 | 2023-01-27 3:26PM EST | 2023-04-21 | 0.07 | 0.06 | 0.08 | 0.00 | - | 23 | 2,397 | 42.68% |
| MSFT230616P00150000 | 2023-01-27 2:34PM EST | 2023-06-16 | 0.39 | 0.38 | 0.44 | +0.01 | +2.63% | 107 | 5,207 | 41.41% |
| MSFT230721P00150000 | 2023-01-27 12:48PM EST | 2023-07-21 | 0.55 | 0.49 | 0.63 | -0.03 | -5.17% | 1 | 1,938 | 39.26% |
| MSFT230818P00150000 | 2023-01-26 9:59AM EST | 2023-08-18 | 0.81 | 0.67 | 0.94 | 0.00 | - | 1 | 53 | 39.16% |
| MSFT230915P00150000 | 2023-01-27 3:40PM EST | 2023-09-15 | 0.89 | 0.81 | 1.11 | -0.11 | -11.00% | 2 | 1,058 | 37.90% |
| MSFT240119P00150000 | 2023-01-27 11:19AM EST | 2024-01-19 | 1.80 | 1.55 | 1.99 | -0.03 | -1.64% | 4 | 2,045 | 34.49% |
| MSFT240621P00150000 | 2023-01-27 10:49AM EST | 2024-06-21 | 2.93 | 2.60 | 4.10 | -0.16 | -5.18% | 175 | 2,067 | 34.65% |
| MSFT250117P00150000 | 2023-01-27 11:39AM EST | 2025-01-17 | 4.39 | 3.35 | 6.05 | -0.35 | -7.38% | 56 | 1,260 | 32.78% |
| MSFT250620P00150000 | 2023-01-26 3:45PM EST | 2025-06-20 | 5.86 | 4.35 | 6.25 | 0.00 | - | 32 | 122 | 30.06% |
