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:395.00
認購期權範圍2023年12月8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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT231208C00395000 | 2023-12-05 3:58PM EST | 2023-12-08 | 0.06 | 0.01 | 0.06 | -0.03 | -33.33% | 421 | 2,836 | 26.07% |
| MSFT231215C00395000 | 2023-12-05 3:59PM EST | 2023-12-15 | 0.45 | 0.42 | 0.45 | +0.09 | +25.00% | 749 | 20,222 | 22.63% |
| MSFT231222C00395000 | 2023-12-05 3:43PM EST | 2023-12-22 | 0.85 | 0.85 | 0.89 | +0.21 | +32.81% | 324 | 2,713 | 20.98% |
| MSFT231229C00395000 | 2023-12-05 3:57PM EST | 2023-12-29 | 1.35 | 1.32 | 1.46 | +0.40 | +42.11% | 262 | 1,739 | 20.62% |
| MSFT240105C00395000 | 2023-12-05 3:54PM EST | 2024-01-05 | 1.89 | 1.89 | 1.96 | +0.47 | +33.10% | 151 | 379 | 20.11% |
| MSFT240112C00395000 | 2023-12-05 12:46PM EST | 2024-01-12 | 2.67 | 2.65 | 2.74 | +0.79 | +42.02% | 24 | 37 | 20.61% |
| MSFT240119C00395000 | 2023-12-05 3:59PM EST | 2024-01-19 | 3.35 | 3.30 | 3.40 | +0.75 | +28.85% | 2,296 | 4,977 | 20.69% |
| MSFT240216C00395000 | 2023-12-05 3:41PM EST | 2024-02-16 | 8.30 | 8.35 | 8.50 | +1.00 | +13.70% | 553 | 3,458 | 25.39% |
| MSFT240315C00395000 | 2023-12-05 3:46PM EST | 2024-03-15 | 10.82 | 10.95 | 11.10 | +1.44 | +15.35% | 115 | 3,078 | 25.23% |
| MSFT240419C00395000 | 2023-12-05 1:43PM EST | 2024-04-19 | 14.53 | 14.40 | 14.60 | +2.03 | +16.24% | 18 | 368 | 25.83% |
| MSFT240517C00395000 | 2023-12-05 1:01PM EST | 2024-05-17 | 17.90 | 18.05 | 18.30 | +3.23 | +22.02% | 20 | 406 | 27.36% |
| MSFT240621C00395000 | 2023-12-05 3:51PM EST | 2024-06-21 | 20.95 | 20.85 | 21.15 | +1.85 | +9.69% | 26 | 964 | 27.50% |
| MSFT240719C00395000 | 2023-12-05 1:05PM EST | 2024-07-19 | 23.20 | 23.15 | 23.45 | +2.60 | +12.62% | 30 | 64 | 27.74% |
| MSFT240920C00395000 | 2023-12-05 1:47PM EST | 2024-09-20 | 28.40 | 28.70 | 29.10 | +2.20 | +8.40% | 15 | 284 | 28.84% |
| MSFT241220C00395000 | 2023-12-04 11:27AM EST | 2024-12-20 | 32.55 | 35.90 | 36.70 | 0.00 | - | 3 | 140 | 30.18% |
| MSFT250117C00395000 | 2023-12-05 3:40PM EST | 2025-01-17 | 37.84 | 37.85 | 38.35 | +2.19 | +6.14% | 12 | 1,344 | 30.18% |
| MSFT250620C00395000 | 2023-12-05 9:36AM EST | 2025-06-20 | 44.71 | 46.60 | 49.90 | -1.29 | -2.80% | 10 | 116 | 31.98% |
| MSFT251219C00395000 | 2023-12-05 10:27AM EST | 2025-12-19 | 55.89 | 56.60 | 58.35 | +2.52 | +4.72% | 3 | 413 | 31.80% |
| MSFT260116C00395000 | 2023-12-04 10:48AM EST | 2026-01-16 | 58.82 | 58.05 | 60.95 | +4.82 | +8.93% | 3 | 95 | 32.42% |
認沽盤範圍2023年12月8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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT231208P00395000 | 2023-12-01 11:22AM EST | 2023-12-08 | 23.00 | 21.80 | 23.20 | 0.00 | - | 1 | 0 | 42.07% |
| MSFT231215P00395000 | 2023-12-05 11:22AM EST | 2023-12-15 | 24.00 | 21.85 | 24.70 | -6.91 | -22.36% | 1 | 126 | 35.85% |
| MSFT231222P00395000 | 2023-12-04 2:31PM EST | 2023-12-22 | 26.38 | 22.00 | 24.80 | 0.00 | - | 2 | 9 | 28.49% |
| MSFT231229P00395000 | 2023-12-04 2:32PM EST | 2023-12-29 | 26.46 | 22.05 | 24.65 | 0.00 | - | 3 | 17 | 23.60% |
| MSFT240105P00395000 | 2023-11-29 12:03PM EST | 2024-01-05 | 18.25 | 22.55 | 24.10 | 0.00 | - | 2 | 27 | 18.86% |
| MSFT240119P00395000 | 2023-12-05 2:16PM EST | 2024-01-19 | 24.28 | 23.55 | 25.65 | -7.22 | -22.92% | 5 | 191 | 20.11% |
| MSFT240216P00395000 | 2023-12-05 9:56AM EST | 2024-02-16 | 29.11 | 26.50 | 28.65 | -4.31 | -12.90% | 1 | 111 | 21.45% |
| MSFT240315P00395000 | 2023-11-29 11:19AM EST | 2024-03-15 | 24.75 | 28.45 | 30.75 | 0.00 | - | 32 | 186 | 21.31% |
| MSFT240419P00395000 | 2023-12-01 10:08AM EST | 2024-04-19 | 28.85 | 29.90 | 30.90 | 0.00 | - | 1 | 335 | 18.58% |
| MSFT240517P00395000 | 2023-12-05 12:58PM EST | 2024-05-17 | 33.65 | 32.75 | 35.10 | -1.95 | -5.48% | 6 | 251 | 21.47% |
| MSFT240621P00395000 | 2023-12-04 3:10PM EST | 2024-06-21 | 37.08 | 33.40 | 35.00 | 0.00 | - | 4 | 3,224 | 19.41% |
| MSFT240920P00395000 | 2023-11-27 2:05PM EST | 2024-09-20 | 39.15 | 38.55 | 39.00 | +4.20 | +12.02% | 3 | 10 | 19.24% |
| MSFT241220P00395000 | 2023-11-30 3:16PM EST | 2024-12-20 | 40.75 | 42.20 | 43.60 | 0.00 | - | 3 | 321 | 19.90% |
| MSFT250117P00395000 | 2023-11-30 3:00PM EST | 2025-01-17 | 41.30 | 41.00 | 43.75 | 0.00 | - | 106 | 276 | 19.30% |
| MSFT250620P00395000 | 2023-12-04 12:57PM EST | 2025-06-20 | 49.60 | 47.95 | 49.90 | 0.00 | - | 1 | 36 | 19.83% |
| MSFT251219P00395000 | 2023-11-27 3:34PM EST | 2025-12-19 | 49.10 | 51.55 | 54.50 | 0.00 | - | 31 | 303 | 19.42% |
| MSFT260116P00395000 | 2023-12-04 3:58PM EST | 2026-01-16 | 55.25 | 51.50 | 55.05 | 0.00 | - | 387 | 383 | 19.33% |
