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:415.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT231208C00415000 | 2023-12-07 9:57AM EST | 2023-12-08 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| MSFT231215C00415000 | 2023-12-07 3:39PM EST | 2023-12-15 | 0.04 | 0.00 | 0.00 | 0.00 | - | 112 | 0 | 12.50% |
| MSFT231222C00415000 | 2023-12-07 3:41PM EST | 2023-12-22 | 0.10 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 12.50% |
| MSFT231229C00415000 | 2023-12-07 3:58PM EST | 2023-12-29 | 0.18 | 0.00 | 0.00 | 0.00 | - | 87 | 0 | 12.50% |
| MSFT240105C00415000 | 2023-12-07 3:17PM EST | 2024-01-05 | 0.29 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 6.25% |
| MSFT240112C00415000 | 2023-12-07 1:06PM EST | 2024-01-12 | 0.50 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| MSFT240119C00415000 | 2023-12-07 3:54PM EST | 2024-01-19 | 0.70 | 0.00 | 0.00 | 0.00 | - | 272 | 0 | 6.25% |
| MSFT240216C00415000 | 2023-12-07 3:54PM EST | 2024-02-16 | 3.27 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 6.25% |
| MSFT240315C00415000 | 2023-12-07 3:53PM EST | 2024-03-15 | 5.05 | 0.00 | 0.00 | 0.00 | - | 111 | 0 | 6.25% |
| MSFT240419C00415000 | 2023-12-07 3:20PM EST | 2024-04-19 | 7.45 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 3.13% |
| MSFT240517C00415000 | 2023-12-07 3:02PM EST | 2024-05-17 | 10.28 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 3.13% |
| MSFT240621C00415000 | 2023-12-06 2:34PM EST | 2024-06-21 | 12.85 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 3.13% |
| MSFT240719C00415000 | 2023-12-07 3:05PM EST | 2024-07-19 | 14.59 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| MSFT240920C00415000 | 2023-12-07 9:32AM EST | 2024-09-20 | 19.40 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
| MSFT241220C00415000 | 2023-12-05 1:11PM EST | 2024-12-20 | 27.40 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| MSFT250117C00415000 | 2023-12-07 2:59PM EST | 2025-01-17 | 28.23 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| MSFT250620C00415000 | 2023-12-04 10:42AM EST | 2025-06-20 | 34.50 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 1.56% |
| MSFT251219C00415000 | 2023-11-30 11:57AM EST | 2025-12-19 | 50.84 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| MSFT260116C00415000 | 2023-12-05 3:57PM EST | 2026-01-16 | 50.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT231208P00415000 | 2023-12-07 10:53AM EST | 2023-12-08 | 46.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT231215P00415000 | 2023-12-01 10:05AM EST | 2023-12-15 | 40.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT231222P00415000 | 2023-11-09 2:33PM EST | 2023-12-22 | 53.35 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MSFT240105P00415000 | 2023-11-29 2:51PM EST | 2024-01-05 | 34.95 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MSFT240119P00415000 | 2023-11-28 1:15PM EST | 2024-01-19 | 34.28 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| MSFT240216P00415000 | 2023-12-04 3:39PM EST | 2024-02-16 | 46.50 | 0.00 | 0.00 | 0.00 | - | 122 | 0 | 0.00% |
| MSFT240315P00415000 | 2023-12-04 2:10PM EST | 2024-03-15 | 48.25 | 0.00 | 0.00 | 0.00 | - | 103 | 0 | 0.00% |
| MSFT240419P00415000 | 2023-12-05 11:46AM EST | 2024-04-19 | 46.76 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| MSFT240517P00415000 | 2023-11-30 2:19PM EST | 2024-05-17 | 43.65 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| MSFT240621P00415000 | 2023-12-04 10:37AM EST | 2024-06-21 | 54.65 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 0.00% |
| MSFT240719P00415000 | 2023-12-06 9:35AM EST | 2024-07-19 | 48.43 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT240920P00415000 | 2023-11-16 9:59AM EST | 2024-09-20 | 49.18 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| MSFT241220P00415000 | 2023-12-01 1:36PM EST | 2024-12-20 | 53.50 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
| MSFT250117P00415000 | 2023-12-07 9:53AM EST | 2025-01-17 | 58.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT251219P00415000 | 2023-11-30 11:51AM EST | 2025-12-19 | 61.65 | 0.00 | 0.00 | 0.00 | - | 231 | 0 | 0.00% |
| MSFT260116P00415000 | 2023-11-22 2:30PM EST | 2026-01-16 | 60.15 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
