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:235.00
認購期權範圍2023年12月8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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT231208C00235000 | 2023-11-14 3:16PM EST | 2023-12-08 | 135.42 | 133.35 | 135.20 | 0.00 | - | 6 | 11 | 296.68% |
| MSFT231215C00235000 | 2023-12-05 3:08PM EST | 2023-12-15 | 138.00 | 133.25 | 135.20 | 0.00 | - | 10 | 74 | 137.50% |
| MSFT231222C00235000 | 2023-11-07 2:05PM EST | 2023-12-22 | 128.20 | 133.70 | 136.00 | 0.00 | - | - | 10 | 119.63% |
| MSFT231229C00235000 | 2023-11-27 12:46PM EST | 2023-12-29 | 146.53 | 133.80 | 136.45 | 0.00 | - | 2 | 51 | 104.20% |
| MSFT240119C00235000 | 2023-11-30 3:41PM EST | 2024-01-19 | 143.30 | 134.70 | 136.35 | 0.00 | - | 12 | 1,803 | 79.37% |
| MSFT240216C00235000 | 2023-11-14 10:39AM EST | 2024-02-16 | 139.50 | 135.50 | 137.80 | 0.00 | - | 1 | 3 | 69.25% |
| MSFT240315C00235000 | 2023-11-30 2:31PM EST | 2024-03-15 | 144.25 | 136.35 | 138.80 | 0.00 | - | 2 | 371 | 62.90% |
| MSFT240419C00235000 | 2023-11-14 2:49PM EST | 2024-04-19 | 139.62 | 137.95 | 140.00 | 0.00 | - | 6 | 5 | 58.84% |
| MSFT240517C00235000 | 2023-11-13 3:37PM EST | 2024-05-17 | 138.02 | 139.05 | 141.70 | 0.00 | - | 44 | 51 | 57.35% |
| MSFT240621C00235000 | 2023-11-20 10:40AM EST | 2024-06-21 | 145.37 | 139.40 | 142.10 | 0.00 | - | 1 | 312 | 52.90% |
| MSFT240920C00235000 | 2023-11-21 1:17PM EST | 2024-09-20 | 147.23 | 142.90 | 145.35 | 0.00 | - | 2 | 2 | 51.70% |
| MSFT241220C00235000 | 2023-11-30 9:51AM EST | 2024-12-20 | 156.35 | 145.05 | 148.70 | 0.00 | - | 1 | 49 | 49.54% |
| MSFT250117C00235000 | 2023-11-06 11:23AM EST | 2025-01-17 | 137.50 | 146.85 | 148.85 | 0.00 | - | 1 | 283 | 47.99% |
| MSFT250620C00235000 | 2023-10-23 2:42PM EST | 2025-06-20 | 120.00 | 160.10 | 163.30 | 0.00 | - | 40 | 112 | 53.33% |
| MSFT251219C00235000 | 2023-10-26 11:24AM EST | 2025-12-19 | 123.50 | 164.10 | 168.55 | 0.00 | - | 1 | 0 | 51.69% |
| MSFT260116C00235000 | 2023-11-02 8:30AM EST | 2026-01-16 | 142.08 | 161.00 | 165.20 | 0.00 | - | 1 | 2 | 48.20% |
認沽盤範圍2023年12月8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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT231215P00235000 | 2023-11-30 2:58PM EST | 2023-12-15 | 0.01 | 0.00 | 0.05 | 0.00 | - | 17 | 1,246 | 99.22% |
| MSFT231222P00235000 | 2023-12-04 3:04PM EST | 2023-12-22 | 0.01 | 0.00 | 0.05 | 0.00 | - | 101 | 168 | 74.22% |
| MSFT231229P00235000 | 2023-12-04 11:30AM EST | 2023-12-29 | 0.02 | 0.00 | 1.23 | 0.00 | - | 4 | 10 | 91.11% |
| MSFT240105P00235000 | 2023-12-01 10:35AM EST | 2024-01-05 | 0.03 | 0.02 | 0.05 | 0.00 | - | 2 | 2 | 55.86% |
| MSFT240119P00235000 | 2023-12-04 10:33AM EST | 2024-01-19 | 0.12 | 0.06 | 0.08 | 0.00 | - | 24 | 6,388 | 50.29% |
| MSFT240216P00235000 | 2023-12-05 10:46AM EST | 2024-02-16 | 0.20 | 0.17 | 0.20 | 0.00 | - | 2 | 210 | 43.85% |
| MSFT240315P00235000 | 2023-12-05 12:03PM EST | 2024-03-15 | 0.33 | 0.30 | 0.34 | 0.00 | - | 1 | 759 | 39.94% |
| MSFT240419P00235000 | 2023-12-05 2:10PM EST | 2024-04-19 | 0.50 | 0.50 | 0.57 | 0.00 | - | 5 | 232 | 37.16% |
| MSFT240517P00235000 | 2023-12-04 2:25PM EST | 2024-05-17 | 0.89 | 0.83 | 0.90 | 0.00 | - | 6 | 89 | 36.48% |
| MSFT240621P00235000 | 2023-12-05 1:24PM EST | 2024-06-21 | 1.14 | 1.12 | 1.19 | 0.00 | - | 1 | 1,441 | 34.82% |
| MSFT240920P00235000 | 2023-11-24 12:30PM EST | 2024-09-20 | 1.88 | 2.08 | 2.24 | 0.00 | - | 1 | 394 | 32.75% |
| MSFT241220P00235000 | 2023-11-13 12:33PM EST | 2024-12-20 | 3.75 | 3.05 | 3.45 | 0.00 | - | 2 | 778 | 31.57% |
| MSFT250117P00235000 | 2023-12-01 10:26AM EST | 2025-01-17 | 3.35 | 3.55 | 3.70 | 0.00 | - | 1 | 4,682 | 31.00% |
| MSFT250620P00235000 | 2023-11-16 10:01AM EST | 2025-06-20 | 5.20 | 5.05 | 7.85 | 0.00 | - | 1 | 211 | 32.62% |
| MSFT251219P00235000 | 2023-11-16 10:32AM EST | 2025-12-19 | 6.50 | 6.55 | 7.90 | 0.00 | - | 1 | 48 | 28.41% |
| MSFT260116P00235000 | 2023-11-28 1:34PM EST | 2026-01-16 | 7.38 | 7.40 | 9.35 | 0.00 | - | 8 | 45 | 29.45% |
