Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS 即時價格。貨幣為 USD。
加入追蹤清單
收市：04:00PM EDT
收市後：
拍板:145.00
認購期權範圍2023年10月6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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT231020C00145000 | 2023-08-22 1:20PM EDT | 2023-10-20 | 179.10 | 174.50 | 177.00 | 0.00 | - | 1 | 14 | 288.53% |
| MSFT231117C00145000 | 2023-08-22 1:46PM EDT | 2023-11-17 | 180.20 | 174.90 | 176.60 | 0.00 | - | 2 | 2 | 180.48% |
| MSFT240119C00145000 | 2023-09-26 1:56PM EDT | 2024-01-19 | 168.35 | 168.00 | 171.80 | 0.00 | - | 1 | 579 | 80.74% |
| MSFT240315C00145000 | 2023-09-22 11:53AM EDT | 2024-03-15 | 177.30 | 168.50 | 172.50 | 0.00 | - | 10 | 7 | 70.09% |
| MSFT240621C00145000 | 2023-08-15 3:39PM EDT | 2024-06-21 | 181.82 | 196.50 | 199.80 | 0.00 | - | 55 | 186 | 127.54% |
| MSFT241220C00145000 | 2023-09-13 9:35AM EDT | 2024-12-20 | 197.00 | 173.50 | 178.50 | 0.00 | - | 2 | 3 | 58.57% |
| MSFT250117C00145000 | 2023-08-15 10:53AM EDT | 2025-01-17 | 186.01 | 201.35 | 205.35 | 0.00 | - | 2 | 171 | 103.06% |
| MSFT250620C00145000 | 2023-08-18 10:20AM EDT | 2025-06-20 | 177.00 | 193.10 | 197.50 | 0.00 | - | 1 | 136 | 78.75% |
| MSFT251219C00145000 | 2023-08-04 1:15PM EDT | 2025-12-19 | 199.94 | 194.50 | 199.00 | 0.00 | - | 5 | 10 | 71.05% |
認沽盤範圍2023年10月6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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT231020P00145000 | 2023-09-05 3:15PM EDT | 2023-10-20 | 0.01 | 0.00 | 0.02 | 0.00 | - | 3 | 34 | 109.38% |
| MSFT231117P00145000 | 2023-09-14 12:23PM EDT | 2023-11-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 298 | 64.06% |
| MSFT240119P00145000 | 2023-09-29 1:22PM EDT | 2024-01-19 | 0.04 | 0.03 | 0.09 | 0.00 | - | 1 | 4,298 | 51.95% |
| MSFT240315P00145000 | 2023-09-28 9:30AM EDT | 2024-03-15 | 0.16 | 0.14 | 0.20 | 0.00 | - | 3 | 527 | 48.24% |
| MSFT240621P00145000 | 2023-09-28 9:30AM EDT | 2024-06-21 | 0.40 | 0.41 | 0.54 | 0.00 | - | 3 | 848 | 43.75% |
| MSFT241220P00145000 | 2023-10-03 12:12PM EDT | 2024-12-20 | 1.22 | 0.78 | 1.25 | +0.02 | +1.67% | 1 | 2,303 | 38.61% |
| MSFT250117P00145000 | 2023-10-02 3:34PM EDT | 2025-01-17 | 1.20 | 1.30 | 1.46 | 0.00 | - | 10 | 395 | 38.54% |
| MSFT250620P00145000 | 2023-09-27 2:14PM EDT | 2025-06-20 | 2.08 | 1.12 | 2.63 | 0.00 | - | 20 | 290 | 37.71% |
| MSFT251219P00145000 | 2023-09-15 12:54PM EDT | 2025-12-19 | 2.40 | 0.50 | 5.00 | 0.00 | - | 1 | 94 | 38.68% |
