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:230.00
認購期權範圍2023年12月15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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT231215C00230000 | 2023-11-29 2:14PM EST | 2023-12-15 | 150.95 | 143.20 | 145.45 | 0.00 | - | 1 | 11 | 215.04% |
| MSFT231229C00230000 | 2023-11-29 10:57AM EST | 2023-12-29 | 151.43 | 144.10 | 145.65 | 0.00 | - | 1 | 5 | 126.29% |
| MSFT240119C00230000 | 2023-12-06 10:25AM EST | 2024-01-19 | 140.91 | 144.50 | 146.90 | 0.00 | - | 15 | 918 | 95.52% |
| MSFT240216C00230000 | 2023-11-10 10:56AM EST | 2024-02-16 | 136.96 | 144.80 | 147.65 | 0.00 | - | 1 | 31 | 76.75% |
| MSFT240315C00230000 | 2023-11-08 9:34AM EST | 2024-03-15 | 137.35 | 141.15 | 144.05 | 0.00 | - | 1 | 28 | 51.15% |
| MSFT240419C00230000 | 2023-08-28 8:36AM EST | 2024-04-19 | 105.36 | 89.90 | 93.70 | 0.00 | - | - | 1 | 0.00% |
| MSFT240517C00230000 | 2023-11-14 11:33AM EST | 2024-05-17 | 146.68 | 148.40 | 150.50 | 0.00 | - | - | 29 | 60.51% |
| MSFT240621C00230000 | 2023-11-15 11:26AM EST | 2024-06-21 | 147.55 | 148.60 | 152.65 | 0.00 | - | 5 | 842 | 57.62% |
| MSFT240920C00230000 | 2023-10-09 2:43PM EST | 2024-09-20 | 113.35 | 141.50 | 145.60 | 0.00 | - | 1 | 2 | 35.81% |
| MSFT241220C00230000 | 2023-11-07 11:18AM EST | 2024-12-20 | 145.00 | 151.85 | 154.70 | 0.00 | - | 1 | 183 | 47.67% |
| MSFT250117C00230000 | 2023-12-04 3:23PM EST | 2025-01-17 | 152.00 | 155.00 | 160.00 | 0.00 | - | 1 | 516 | 52.86% |
| MSFT250620C00230000 | 2023-10-25 8:49AM EST | 2025-06-20 | 134.75 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MSFT251219C00230000 | 2023-11-29 12:07PM EST | 2025-12-19 | 170.70 | 164.00 | 168.70 | 0.00 | - | 5 | 209 | 46.58% |
| MSFT260116C00230000 | 2023-11-17 10:24AM EST | 2026-01-16 | 165.50 | 165.00 | 169.10 | -0.71 | -0.43% | 1 | 13 | 46.04% |
認沽盤範圍2023年12月15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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT231215P00230000 | 2023-12-08 3:51PM EST | 2023-12-15 | 0.01 | 0.00 | 0.01 | 0.00 | - | 422 | 2,062 | 112.50% |
| MSFT231222P00230000 | 2023-12-06 11:37AM EST | 2023-12-22 | 0.01 | 0.00 | 0.10 | 0.00 | - | 100 | 131 | 93.75% |
| MSFT231229P00230000 | 2023-12-08 1:18PM EST | 2023-12-29 | 0.01 | 0.00 | 2.15 | 0.00 | - | 1 | 24 | 114.01% |
| MSFT240105P00230000 | 2023-12-04 11:35AM EST | 2024-01-05 | 0.03 | 0.00 | 0.04 | 0.00 | - | 45 | 72 | 59.77% |
| MSFT240119P00230000 | 2023-12-06 3:57PM EST | 2024-01-19 | 0.07 | 0.05 | 0.07 | 0.00 | - | 5 | 9,386 | 53.91% |
| MSFT240216P00230000 | 2023-12-01 11:42AM EST | 2024-02-16 | 0.19 | 0.11 | 0.13 | 0.00 | - | 6 | 627 | 45.22% |
| MSFT240315P00230000 | 2023-12-06 10:08AM EST | 2024-03-15 | 0.28 | 0.03 | 0.24 | 0.00 | - | 10 | 4,455 | 41.16% |
| MSFT240419P00230000 | 2023-11-22 2:37PM EST | 2024-04-19 | 0.43 | 0.34 | 0.39 | 0.00 | - | 2 | 146 | 37.70% |
| MSFT240517P00230000 | 2023-11-28 10:51AM EST | 2024-05-17 | 0.64 | 0.40 | 0.69 | 0.00 | - | 1 | 38 | 37.38% |
| MSFT240621P00230000 | 2023-12-08 10:00AM EST | 2024-06-21 | 0.97 | 0.84 | 0.93 | -0.04 | -3.96% | 1 | 3,526 | 35.60% |
| MSFT240719P00230000 | 2023-12-07 1:19PM EST | 2024-07-19 | 1.17 | 1.01 | 1.09 | 0.00 | - | 4 | 14 | 34.23% |
| MSFT240920P00230000 | 2023-12-06 3:20PM EST | 2024-09-20 | 1.71 | 1.64 | 1.73 | -0.20 | -10.47% | 1 | 1,246 | 33.01% |
| MSFT241220P00230000 | 2023-12-07 12:55PM EST | 2024-12-20 | 2.85 | 2.10 | 2.95 | 0.00 | - | 25 | 902 | 32.26% |
| MSFT250117P00230000 | 2023-12-07 9:50AM EST | 2025-01-17 | 3.35 | 2.81 | 3.05 | 0.00 | - | 11 | 2,250 | 31.37% |
| MSFT250620P00230000 | 2023-12-05 11:35AM EST | 2025-06-20 | 4.85 | 3.80 | 4.70 | 0.00 | - | 6 | 344 | 29.73% |
| MSFT251219P00230000 | 2023-12-04 9:32AM EST | 2025-12-19 | 6.63 | 6.35 | 6.80 | 0.00 | - | 1 | 1,649 | 28.63% |
| MSFT260116P00230000 | 2023-12-04 2:37PM EST | 2026-01-16 | 7.35 | 6.55 | 7.15 | 0.00 | - | 1 | 30 | 28.52% |
