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:170.00
認購期權範圍2023年9月22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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT230922C00170000 | 2023-09-21 1:06PM EDT | 2023-09-22 | 151.90 | 148.75 | 150.40 | +0.05 | +0.03% | 102 | 12 | 307.81% |
| MSFT230929C00170000 | 2023-09-20 2:35PM EDT | 2023-09-29 | 156.22 | 149.00 | 150.70 | 0.00 | - | 2 | 10 | 182.32% |
| MSFT231013C00170000 | 2023-09-21 9:32AM EDT | 2023-10-13 | 150.05 | 149.45 | 151.10 | -5.91 | -3.79% | 3 | 2 | 129.49% |
| MSFT231020C00170000 | 2023-09-07 9:38AM EDT | 2023-10-20 | 161.25 | 149.70 | 152.30 | 0.00 | - | 18 | 50 | 127.93% |
| MSFT231117C00170000 | 2023-08-18 10:06AM EDT | 2023-11-17 | 145.75 | 160.75 | 162.70 | 0.00 | - | 1 | 1 | 159.79% |
| MSFT231215C00170000 | 2023-09-20 10:22AM EDT | 2023-12-15 | 159.24 | 150.60 | 153.20 | 0.00 | - | 4 | 8 | 83.30% |
| MSFT240119C00170000 | 2023-09-19 1:59PM EDT | 2024-01-19 | 161.30 | 151.55 | 154.10 | 0.00 | - | 1 | 1,884 | 75.68% |
| MSFT240216C00170000 | 2023-09-15 1:57PM EDT | 2024-02-16 | 164.48 | 152.25 | 154.95 | 0.00 | - | 1 | 2 | 71.81% |
| MSFT240315C00170000 | 2023-05-04 2:11PM EDT | 2024-03-15 | 142.87 | 169.80 | 173.30 | 0.00 | - | 1 | 0 | 115.34% |
| MSFT240621C00170000 | 2023-08-15 1:35PM EDT | 2024-06-21 | 161.40 | 173.00 | 176.40 | 0.00 | - | 145 | 257 | 98.22% |
| MSFT240920C00170000 | 2023-09-13 10:38AM EDT | 2024-09-20 | 172.49 | 155.55 | 159.95 | 0.00 | - | 1 | 22 | 55.78% |
| MSFT241220C00170000 | 2023-09-13 9:35AM EDT | 2024-12-20 | 174.50 | 157.50 | 162.00 | 0.00 | - | 10 | 12 | 53.55% |
| MSFT250117C00170000 | 2023-09-21 9:31AM EDT | 2025-01-17 | 160.74 | 158.50 | 163.00 | -9.51 | -5.59% | 2 | 1,425 | 53.65% |
| MSFT250620C00170000 | 2023-08-17 9:30AM EDT | 2025-06-20 | 166.25 | 171.65 | 176.00 | 0.00 | - | 1 | 266 | 63.39% |
| MSFT251219C00170000 | 2023-09-19 11:02AM EDT | 2025-12-19 | 171.85 | 164.60 | 169.00 | 0.00 | - | 1 | 26 | 50.80% |
認沽盤範圍2023年9月22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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT230922P00170000 | 2023-08-09 9:38AM EDT | 2023-09-22 | 0.03 | 0.00 | 0.01 | 0.00 | - | - | 7 | 256.25% |
| MSFT231013P00170000 | 2023-09-12 9:40AM EDT | 2023-10-13 | 0.01 | - | 0.11 | 0.00 | - | - | 2 | 99.80% |
| MSFT231020P00170000 | 2023-09-05 12:14PM EDT | 2023-10-20 | 0.01 | 0.00 | 0.11 | 0.00 | - | 3 | 425 | 81.25% |
| MSFT231027P00170000 | 2023-09-15 10:41AM EDT | 2023-10-27 | 0.02 | - | 0.12 | 0.00 | - | - | 3 | 79.49% |
| MSFT231117P00170000 | 2023-09-21 3:19PM EDT | 2023-11-17 | 0.05 | 0.01 | 0.21 | -0.07 | -58.33% | 14 | 147 | 62.89% |
| MSFT231215P00170000 | 2023-08-29 10:49AM EDT | 2023-12-15 | 0.07 | 0.00 | 0.17 | 0.00 | - | 5 | 44 | 50.20% |
| MSFT240119P00170000 | 2023-09-21 3:16PM EDT | 2024-01-19 | 0.10 | 0.10 | 0.14 | +0.03 | +42.86% | 2 | 2,815 | 44.73% |
| MSFT240216P00170000 | 2023-09-11 12:42PM EDT | 2024-02-16 | 0.15 | 0.18 | 0.23 | 0.00 | - | 1 | 19 | 42.87% |
| MSFT240315P00170000 | 2023-08-18 11:02AM EDT | 2024-03-15 | 0.63 | 0.18 | 0.39 | 0.00 | - | 1 | 271 | 42.29% |
| MSFT240419P00170000 | 2023-09-20 3:40PM EDT | 2024-04-19 | 0.32 | 0.38 | 0.44 | 0.00 | - | 30 | 36 | 39.31% |
| MSFT240621P00170000 | 2023-09-15 3:13PM EDT | 2024-06-21 | 0.54 | 0.70 | 0.79 | 0.00 | - | 5 | 1,509 | 37.83% |
| MSFT240920P00170000 | 2023-09-18 2:43PM EDT | 2024-09-20 | 1.05 | 1.21 | 1.32 | 0.00 | - | 1 | 185 | 35.90% |
| MSFT241220P00170000 | 2023-09-12 3:14PM EDT | 2024-12-20 | 1.65 | 0.00 | 0.00 | 0.00 | - | 30 | 369 | 12.50% |
| MSFT250117P00170000 | 2023-09-20 1:48PM EDT | 2025-01-17 | 1.86 | 2.08 | 2.23 | 0.00 | - | 1 | 1,603 | 34.64% |
| MSFT250620P00170000 | 2023-09-06 1:55PM EDT | 2025-06-20 | 3.05 | 1.00 | 5.00 | 0.00 | - | 7 | 144 | 36.60% |
| MSFT251219P00170000 | 2023-09-21 3:08PM EDT | 2025-12-19 | 4.60 | 4.05 | 5.00 | +0.46 | +11.11% | 3 | 142 | 32.29% |
| MSFT260116P00170000 | 2023-09-21 3:39PM EDT | 2026-01-16 | 4.90 | 4.15 | 5.20 | +0.25 | +5.38% | 157 | 316 | 32.10% |
