Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS 即時價格。貨幣為 USD。
加入追蹤清單
收市價： 04:00PM EDT
市前：
拍板:140.00
認購期權範圍2023年3月31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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT230421C00140000 | 2023-03-17 9:50AM EDT | 2023-04-21 | 139.30 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| MSFT230519C00140000 | 2023-03-20 1:36PM EDT | 2023-05-19 | 132.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT230616C00140000 | 2023-03-27 2:33PM EDT | 2023-06-16 | 139.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT230818C00140000 | 2023-03-27 9:41AM EDT | 2023-08-18 | 141.63 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| MSFT230915C00140000 | 2022-12-14 3:46PM EDT | 2023-09-15 | 121.31 | 101.25 | 105.00 | 0.00 | - | 4 | 315 | 0.00% |
| MSFT240119C00140000 | 2023-03-20 12:22PM EDT | 2024-01-19 | 135.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT240621C00140000 | 2023-02-28 2:23PM EDT | 2024-06-21 | 120.66 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT250117C00140000 | 2023-02-16 4:29PM EDT | 2025-01-17 | 134.90 | 146.55 | 151.50 | 0.00 | - | 3 | 35 | 51.56% |
| MSFT250620C00140000 | 2023-02-24 2:26PM EDT | 2025-06-20 | 124.51 | 149.00 | 153.95 | 0.00 | - | 1 | 3 | 49.95% |
| MSFT251219C00140000 | 2023-03-27 12:51PM EDT | 2025-12-19 | 151.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
認沽盤範圍2023年3月31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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT230421P00140000 | 2023-03-17 10:04AM EDT | 2023-04-21 | 0.03 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 50.00% |
| MSFT230519P00140000 | 2023-03-24 12:00PM EDT | 2023-05-19 | 0.05 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 50.00% |
| MSFT230616P00140000 | 2023-03-29 3:38PM EDT | 2023-06-16 | 0.05 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 25.00% |
| MSFT230721P00140000 | 2023-03-15 9:30AM EDT | 2023-07-21 | 0.31 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 25.00% |
| MSFT230818P00140000 | 2023-03-20 2:34PM EDT | 2023-08-18 | 0.37 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| MSFT230915P00140000 | 2023-03-23 2:42PM EDT | 2023-09-15 | 0.47 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| MSFT231020P00140000 | 2023-03-29 9:56AM EDT | 2023-10-20 | 0.39 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| MSFT231117P00140000 | 2023-03-29 9:53AM EDT | 2023-11-17 | 0.44 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| MSFT240119P00140000 | 2023-03-29 12:33PM EDT | 2024-01-19 | 0.92 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| MSFT240621P00140000 | 2023-03-28 3:58PM EDT | 2024-06-21 | 1.66 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MSFT241220P00140000 | 2023-03-29 10:57AM EDT | 2024-12-20 | 2.73 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| MSFT250117P00140000 | 2023-03-29 2:29PM EDT | 2025-01-17 | 2.97 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 12.50% |
| MSFT250620P00140000 | 2023-03-22 2:30PM EDT | 2025-06-20 | 4.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| MSFT251219P00140000 | 2023-03-20 12:14PM EDT | 2025-12-19 | 5.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
