Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS 即時價格。貨幣為 USD。
加入追蹤清單
收市：04:00PM EST
收市後：
拍板:330.00
認購期權範圍2023年12月1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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT231201C00330000 | 2023-11-30 2:56PM EST | 2023-12-01 | 46.59 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| MSFT231208C00330000 | 2023-11-30 1:18PM EST | 2023-12-08 | 46.82 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT231215C00330000 | 2023-11-30 3:58PM EST | 2023-12-15 | 49.79 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 0.00% |
| MSFT231222C00330000 | 2023-11-30 2:49PM EST | 2023-12-22 | 48.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT231229C00330000 | 2023-11-30 2:09PM EST | 2023-12-29 | 47.73 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT240119C00330000 | 2023-11-30 3:50PM EST | 2024-01-19 | 51.10 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| MSFT240216C00330000 | 2023-11-29 12:19PM EST | 2024-02-16 | 54.50 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| MSFT240315C00330000 | 2023-11-30 10:04AM EST | 2024-03-15 | 56.70 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| MSFT240419C00330000 | 2023-11-30 2:24PM EST | 2024-04-19 | 57.90 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| MSFT240517C00330000 | 2023-11-27 2:56PM EST | 2024-05-17 | 63.80 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| MSFT240621C00330000 | 2023-11-30 1:39PM EST | 2024-06-21 | 63.63 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| MSFT240719C00330000 | 2023-11-28 1:21PM EST | 2024-07-19 | 70.47 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT240920C00330000 | 2023-11-29 10:01AM EST | 2024-09-20 | 75.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT241220C00330000 | 2023-11-24 9:31AM EST | 2024-12-20 | 78.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT250117C00330000 | 2023-11-30 1:53PM EST | 2025-01-17 | 78.33 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| MSFT250620C00330000 | 2023-11-30 3:28PM EST | 2025-06-20 | 86.97 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MSFT251219C00330000 | 2023-11-30 12:53PM EST | 2025-12-19 | 96.92 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| MSFT260116C00330000 | 2023-11-30 3:35PM EST | 2026-01-16 | 97.25 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
認沽盤範圍2023年12月1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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT231201P00330000 | 2023-11-30 3:19PM EST | 2023-12-01 | 0.01 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 50.00% |
| MSFT231208P00330000 | 2023-11-30 3:57PM EST | 2023-12-08 | 0.05 | 0.00 | 0.00 | 0.00 | - | 111 | 0 | 25.00% |
| MSFT231215P00330000 | 2023-11-30 3:50PM EST | 2023-12-15 | 0.19 | 0.00 | 0.00 | 0.00 | - | 190 | 0 | 12.50% |
| MSFT231222P00330000 | 2023-11-30 2:18PM EST | 2023-12-22 | 0.29 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 12.50% |
| MSFT231229P00330000 | 2023-11-30 3:55PM EST | 2023-12-29 | 0.36 | 0.00 | 0.00 | 0.00 | - | 49 | 0 | 12.50% |
| MSFT240105P00330000 | 2023-11-30 3:50PM EST | 2024-01-05 | 0.52 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 12.50% |
| MSFT240119P00330000 | 2023-11-30 3:53PM EST | 2024-01-19 | 0.90 | 0.00 | 0.00 | 0.00 | - | 548 | 0 | 6.25% |
| MSFT240216P00330000 | 2023-11-30 3:59PM EST | 2024-02-16 | 2.86 | 0.00 | 0.00 | 0.00 | - | 65 | 0 | 6.25% |
| MSFT240315P00330000 | 2023-11-30 3:05PM EST | 2024-03-15 | 4.25 | 0.00 | 0.00 | 0.00 | - | 89 | 0 | 6.25% |
| MSFT240419P00330000 | 2023-11-30 3:54PM EST | 2024-04-19 | 5.44 | 0.00 | 0.00 | 0.00 | - | 46 | 0 | 6.25% |
| MSFT240517P00330000 | 2023-11-30 12:12PM EST | 2024-05-17 | 7.50 | 0.00 | 0.00 | 0.00 | - | 200 | 0 | 3.13% |
| MSFT240621P00330000 | 2023-11-30 3:54PM EST | 2024-06-21 | 8.55 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 3.13% |
| MSFT240719P00330000 | 2023-11-30 11:04AM EST | 2024-07-19 | 9.58 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| MSFT240920P00330000 | 2023-11-30 3:45PM EST | 2024-09-20 | 12.70 | 0.00 | 0.00 | 0.00 | - | 300 | 0 | 3.13% |
| MSFT241220P00330000 | 2023-11-21 3:54PM EST | 2024-12-20 | 16.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| MSFT250117P00330000 | 2023-11-30 3:50PM EST | 2025-01-17 | 16.75 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 3.13% |
| MSFT250620P00330000 | 2023-11-29 12:38PM EST | 2025-06-20 | 20.84 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| MSFT251219P00330000 | 2023-11-28 10:26AM EST | 2025-12-19 | 23.69 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| MSFT260116P00330000 | 2023-11-30 11:18AM EST | 2026-01-16 | 25.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
