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
收市後：
拍板:145.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT230421C00145000 | 2023-02-02 11:41AM EDT | 2023-04-21 | 115.95 | 109.40 | 112.65 | 0.00 | - | 2 | 362 | 0.00% |
| MSFT230519C00145000 | 2023-02-06 12:41PM EDT | 2023-05-19 | 114.22 | 108.55 | 110.90 | 0.00 | - | - | 2 | 0.00% |
| MSFT230616C00145000 | 2023-03-23 2:33PM EDT | 2023-06-16 | 133.00 | 135.35 | 137.65 | 0.00 | - | 1 | 97 | 78.03% |
| MSFT230818C00145000 | 2023-02-28 4:04PM EDT | 2023-08-18 | 108.10 | 136.10 | 139.05 | 0.00 | - | - | 1 | 67.25% |
| MSFT230915C00145000 | 2023-02-10 2:53PM EDT | 2023-09-15 | 118.85 | 105.60 | 108.20 | 0.00 | - | 2 | 108 | 0.00% |
| MSFT240119C00145000 | 2023-03-23 1:42PM EDT | 2024-01-19 | 139.50 | 138.30 | 141.10 | 0.00 | - | 1 | 594 | 55.08% |
| MSFT240621C00145000 | 2023-03-14 11:13AM EDT | 2024-06-21 | 121.75 | 140.50 | 144.25 | 0.00 | - | 2 | 118 | 51.36% |
| MSFT241220C00145000 | 2023-02-17 12:08PM EDT | 2024-12-20 | 124.42 | 142.00 | 146.50 | 0.00 | - | 2 | 1 | 50.57% |
| MSFT250117C00145000 | 2023-03-17 3:38PM EDT | 2025-01-17 | 142.62 | 143.80 | 147.85 | 0.00 | - | 2 | 170 | 51.61% |
| MSFT250620C00145000 | 2023-03-08 2:11PM EDT | 2025-06-20 | 123.25 | 145.50 | 150.45 | 0.00 | - | 2 | 136 | 49.98% |
| MSFT251219C00145000 | 2023-03-24 9:30AM EDT | 2025-12-19 | 148.99 | 147.70 | 152.50 | 0.00 | - | 1 | 1 | 47.58% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT230421P00145000 | 2023-03-17 10:05AM EDT | 2023-04-21 | 0.04 | 0.00 | 0.08 | 0.00 | - | 104 | 1,374 | 94.92% |
| MSFT230519P00145000 | 2023-03-13 3:25PM EDT | 2023-05-19 | 0.12 | 0.00 | 0.10 | 0.00 | - | 2 | 11 | 65.23% |
| MSFT230616P00145000 | 2023-03-29 9:36AM EDT | 2023-06-16 | 0.07 | 0.05 | 0.07 | -0.03 | -30.00% | 5 | 3,755 | 53.32% |
| MSFT230721P00145000 | 2023-03-27 2:40PM EDT | 2023-07-21 | 0.20 | 0.11 | 0.14 | 0.00 | - | 39 | 208 | 48.83% |
| MSFT230818P00145000 | 2023-03-27 3:55PM EDT | 2023-08-18 | 0.35 | 0.22 | 0.28 | 0.00 | - | 10 | 34 | 47.80% |
| MSFT230915P00145000 | 2023-03-27 1:58PM EDT | 2023-09-15 | 0.47 | 0.32 | 0.36 | 0.00 | - | 7 | 385 | 45.26% |
| MSFT231020P00145000 | 2023-03-24 12:18PM EDT | 2023-10-20 | 0.72 | 0.44 | 0.50 | 0.00 | - | 1 | 18 | 43.26% |
| MSFT231117P00145000 | 2023-03-22 3:34PM EDT | 2023-11-17 | 0.63 | 0.43 | 0.80 | 0.00 | - | 2 | 6 | 43.80% |
| MSFT240119P00145000 | 2023-03-29 2:15PM EDT | 2024-01-19 | 0.95 | 0.75 | 1.00 | -0.09 | -8.65% | 2 | 4,598 | 40.41% |
| MSFT240621P00145000 | 2023-03-20 3:41PM EDT | 2024-06-21 | 2.66 | 1.40 | 3.40 | 0.00 | - | 232 | 904 | 42.40% |
| MSFT241220P00145000 | 2023-03-27 11:15AM EDT | 2024-12-20 | 4.60 | 1.77 | 4.95 | 0.00 | - | 4 | 691 | 39.46% |
| MSFT250117P00145000 | 2023-03-24 3:28PM EDT | 2025-01-17 | 3.65 | 3.20 | 5.10 | 0.00 | - | 51 | 294 | 38.93% |
| MSFT250620P00145000 | 2023-03-23 1:49PM EDT | 2025-06-20 | 4.50 | 2.56 | 5.40 | 0.00 | - | 1 | 162 | 35.62% |
| MSFT251219P00145000 | 2023-03-03 12:23PM EDT | 2025-12-19 | 6.15 | 4.35 | 6.35 | 0.00 | - | 1 | 1 | 33.75% |
