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:355.00
認購期權範圍2023年12月15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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT231215C00355000 | 2023-12-08 3:54PM EST | 2023-12-15 | 19.79 | 18.75 | 20.90 | +2.68 | +15.66% | 260 | 6,555 | 41.75% |
| MSFT231222C00355000 | 2023-12-08 3:36PM EST | 2023-12-22 | 20.10 | 19.70 | 22.50 | +1.92 | +10.56% | 39 | 226 | 36.82% |
| MSFT231229C00355000 | 2023-12-08 12:13PM EST | 2023-12-29 | 20.78 | 21.35 | 21.65 | +1.78 | +9.37% | 3 | 237 | 26.22% |
| MSFT240105C00355000 | 2023-12-08 2:36PM EST | 2024-01-05 | 21.97 | 21.30 | 22.50 | +1.92 | +9.58% | 12 | 100 | 25.54% |
| MSFT240112C00355000 | 2023-12-07 3:44PM EST | 2024-01-12 | 21.30 | 22.30 | 24.35 | 0.00 | - | 11 | 13 | 28.03% |
| MSFT240119C00355000 | 2023-12-08 3:51PM EST | 2024-01-19 | 24.00 | 23.90 | 24.55 | +1.90 | +8.60% | 59 | 5,643 | 26.02% |
| MSFT240216C00355000 | 2023-12-08 1:06PM EST | 2024-02-16 | 29.15 | 29.35 | 30.05 | +1.30 | +4.67% | 34 | 2,253 | 29.90% |
| MSFT240315C00355000 | 2023-12-08 2:45PM EST | 2024-03-15 | 32.37 | 32.30 | 33.15 | +2.48 | +8.30% | 41 | 2,187 | 29.66% |
| MSFT240419C00355000 | 2023-12-08 10:11AM EST | 2024-04-19 | 35.75 | 35.40 | 36.75 | +1.45 | +4.23% | 6 | 563 | 29.77% |
| MSFT240517C00355000 | 2023-12-07 12:33PM EST | 2024-05-17 | 38.45 | 39.85 | 40.45 | 0.00 | - | 7 | 560 | 31.05% |
| MSFT240621C00355000 | 2023-12-07 1:46PM EST | 2024-06-21 | 40.80 | 42.00 | 44.95 | 0.00 | - | 40 | 4,640 | 32.51% |
| MSFT240719C00355000 | 2023-12-04 11:19AM EST | 2024-07-19 | 39.90 | 45.05 | 45.75 | 0.00 | - | 4 | 19 | 31.13% |
| MSFT240920C00355000 | 2023-12-06 10:25AM EST | 2024-09-20 | 48.17 | 50.05 | 51.45 | 0.00 | - | 1 | 390 | 32.04% |
| MSFT241220C00355000 | 2023-12-07 12:21PM EST | 2024-12-20 | 56.27 | 57.10 | 59.20 | 0.00 | - | 1 | 665 | 33.29% |
| MSFT250117C00355000 | 2023-12-08 3:28PM EST | 2025-01-17 | 59.90 | 59.10 | 61.10 | +3.10 | +5.46% | 1 | 608 | 33.39% |
| MSFT250620C00355000 | 2023-11-30 2:13PM EST | 2025-06-20 | 72.00 | 68.95 | 71.00 | 0.00 | - | 11 | 361 | 34.08% |
| MSFT251219C00355000 | 2023-12-07 12:58PM EST | 2025-12-19 | 76.00 | 78.15 | 80.55 | -0.66 | -0.86% | 1 | 161 | 34.36% |
| MSFT260116C00355000 | 2023-12-05 10:20AM EST | 2026-01-16 | 78.62 | 80.20 | 81.50 | 0.00 | - | 10 | 63 | 34.19% |
認沽盤範圍2023年12月15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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT231215P00355000 | 2023-12-08 3:58PM EST | 2023-12-15 | 0.20 | 0.19 | 0.21 | -0.47 | -70.15% | 2,169 | 9,126 | 24.27% |
| MSFT231222P00355000 | 2023-12-08 3:58PM EST | 2023-12-22 | 0.63 | 0.60 | 0.66 | -0.74 | -54.01% | 342 | 1,371 | 21.39% |
| MSFT231229P00355000 | 2023-12-08 3:59PM EST | 2023-12-29 | 1.05 | 1.04 | 1.09 | -0.77 | -42.31% | 370 | 7,257 | 19.89% |
| MSFT240105P00355000 | 2023-12-08 3:55PM EST | 2024-01-05 | 1.59 | 1.37 | 1.62 | -0.91 | -36.40% | 91 | 509 | 19.47% |
| MSFT240112P00355000 | 2023-12-08 3:47PM EST | 2024-01-12 | 2.36 | 2.04 | 2.33 | -0.89 | -27.38% | 63 | 117 | 19.83% |
| MSFT240119P00355000 | 2023-12-08 3:57PM EST | 2024-01-19 | 2.84 | 2.83 | 2.90 | -1.05 | -26.99% | 280 | 11,920 | 19.71% |
| MSFT240126P00355000 | 2023-12-07 1:29PM EST | 2024-01-26 | 6.05 | - | - | 0.00 | - | - | - | 0.00% |
| MSFT240216P00355000 | 2023-12-08 3:53PM EST | 2024-02-16 | 7.20 | 7.15 | 7.30 | -1.22 | -14.49% | 328 | 2,536 | 23.73% |
| MSFT240315P00355000 | 2023-12-08 3:08PM EST | 2024-03-15 | 9.20 | 8.95 | 9.10 | -1.36 | -12.88% | 42 | 628 | 22.71% |
| MSFT240419P00355000 | 2023-12-08 10:23AM EST | 2024-04-19 | 11.20 | 11.00 | 11.15 | -1.34 | -10.69% | 4 | 362 | 22.04% |
| MSFT240517P00355000 | 2023-12-08 2:45PM EST | 2024-05-17 | 13.75 | 13.10 | 13.75 | -2.10 | -13.25% | 11 | 315 | 22.92% |
| MSFT240621P00355000 | 2023-12-07 2:01PM EST | 2024-06-21 | 15.50 | 15.15 | 15.40 | -1.30 | -7.74% | 31 | 895 | 22.41% |
| MSFT240719P00355000 | 2023-12-08 3:19PM EST | 2024-07-19 | 16.60 | 15.90 | 16.60 | -1.40 | -7.78% | 2 | 82 | 22.07% |
| MSFT240920P00355000 | 2023-12-08 3:53PM EST | 2024-09-20 | 19.60 | 19.60 | 19.95 | -1.49 | -7.06% | 1 | 353 | 22.22% |
| MSFT241220P00355000 | 2023-12-08 11:48AM EST | 2024-12-20 | 24.60 | 22.80 | 25.80 | +2.05 | +9.09% | 325 | 99 | 23.46% |
| MSFT250117P00355000 | 2023-12-08 12:23PM EST | 2025-01-17 | 25.07 | 24.35 | 24.85 | -1.07 | -4.09% | 4 | 192 | 21.99% |
| MSFT250620P00355000 | 2023-11-21 11:50AM EST | 2025-06-20 | 30.00 | 28.65 | 31.75 | 0.00 | - | 1 | 252 | 22.67% |
| MSFT251219P00355000 | 2023-12-04 2:55PM EST | 2025-12-19 | 36.20 | 33.70 | 35.90 | 0.00 | - | 4 | 262 | 21.75% |
| MSFT260116P00355000 | 2023-12-08 10:20AM EST | 2026-01-16 | 35.50 | 33.10 | 37.50 | -1.84 | -4.93% | 3 | 118 | 22.13% |
