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:240.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT231006C00240000 | 2023-10-03 1:23PM EDT | 2023-10-06 | 73.40 | 77.10 | 81.35 | 0.00 | - | 1 | 0 | 185.94% |
| MSFT231020C00240000 | 2023-10-03 2:17PM EDT | 2023-10-20 | 72.90 | 77.90 | 81.90 | 0.00 | - | 3 | 109 | 81.69% |
| MSFT231027C00240000 | 2023-10-03 1:23PM EDT | 2023-10-27 | 74.35 | 78.30 | 82.30 | 0.00 | - | 1 | 8 | 73.36% |
| MSFT231103C00240000 | 2023-09-25 2:22PM EDT | 2023-11-03 | 77.65 | 78.65 | 82.50 | 0.00 | - | 1 | 1 | 66.97% |
| MSFT231117C00240000 | 2023-09-26 10:25AM EDT | 2023-11-17 | 74.50 | 79.00 | 83.00 | 0.00 | - | 1 | 124 | 58.44% |
| MSFT231215C00240000 | 2023-10-03 11:03AM EDT | 2023-12-15 | 77.50 | 80.65 | 84.00 | 0.00 | - | 1 | 30 | 52.09% |
| MSFT240119C00240000 | 2023-10-04 11:20AM EDT | 2024-01-19 | 83.63 | 82.20 | 85.00 | +2.28 | +2.80% | 2 | 3,201 | 51.19% |
| MSFT240216C00240000 | 2023-09-25 12:27PM EDT | 2024-02-16 | 83.40 | 83.90 | 87.50 | 0.00 | - | 2 | 10 | 51.56% |
| MSFT240315C00240000 | 2023-10-03 2:17PM EDT | 2024-03-15 | 80.40 | 85.00 | 88.95 | 0.00 | - | 2 | 94 | 49.85% |
| MSFT240419C00240000 | 2023-10-03 10:38AM EDT | 2024-04-19 | 85.69 | 87.00 | 91.00 | 0.00 | - | 1 | 9 | 48.82% |
| MSFT240621C00240000 | 2023-10-02 10:40AM EDT | 2024-06-21 | 90.70 | 91.10 | 93.90 | 0.00 | - | 1 | 751 | 46.72% |
| MSFT240920C00240000 | 2023-08-21 1:27PM EDT | 2024-09-20 | 100.93 | 97.15 | 99.20 | 0.00 | - | 2 | 5 | 46.49% |
| MSFT241220C00240000 | 2023-09-27 9:54AM EDT | 2024-12-20 | 94.00 | 98.40 | 102.00 | 0.00 | - | 2 | 153 | 44.27% |
| MSFT250117C00240000 | 2023-10-03 10:16AM EDT | 2025-01-17 | 99.43 | 100.80 | 104.00 | 0.00 | - | 11 | 841 | 44.87% |
| MSFT250620C00240000 | 2023-10-02 12:05PM EDT | 2025-06-20 | 107.00 | 105.50 | 109.50 | 0.00 | - | 2 | 219 | 43.49% |
| MSFT251219C00240000 | 2023-09-29 1:18PM EDT | 2025-12-19 | 110.25 | 111.00 | 115.50 | 0.00 | - | 1 | 78 | 42.55% |
| MSFT260116C00240000 | 2023-09-22 12:53PM EDT | 2026-01-16 | 115.58 | 112.50 | 116.50 | 0.00 | - | - | 1 | 42.53% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT231006P00240000 | 2023-09-28 11:53AM EDT | 2023-10-06 | 0.01 | 0.00 | 0.01 | 0.00 | - | 9 | 173 | 121.88% |
| MSFT231013P00240000 | 2023-10-04 12:20PM EDT | 2023-10-13 | 0.01 | 0.00 | 0.03 | 0.00 | - | 5 | 49 | 62.50% |
| MSFT231020P00240000 | 2023-10-04 10:15AM EDT | 2023-10-20 | 0.04 | 0.01 | 0.29 | -0.02 | -33.33% | 3 | 996 | 60.45% |
| MSFT231027P00240000 | 2023-10-03 2:12PM EDT | 2023-10-27 | 0.20 | 0.08 | 0.83 | 0.00 | - | 8 | 57 | 59.57% |
| MSFT231103P00240000 | 2023-10-04 2:51PM EDT | 2023-11-03 | 0.20 | 0.17 | 0.50 | +0.05 | +33.33% | 7 | 35 | 53.03% |
| MSFT231110P00240000 | 2023-10-03 11:11AM EDT | 2023-11-10 | 0.35 | 0.23 | 0.28 | 0.00 | - | 1 | 124 | 43.46% |
| MSFT231117P00240000 | 2023-10-04 3:10PM EDT | 2023-11-17 | 0.36 | 0.35 | 0.89 | -0.19 | -34.55% | 48 | 1,434 | 48.68% |
| MSFT231215P00240000 | 2023-10-04 1:00PM EDT | 2023-12-15 | 0.78 | 0.74 | 2.85 | -0.29 | -27.10% | 2 | 995 | 49.76% |
| MSFT240119P00240000 | 2023-10-04 11:50AM EDT | 2024-01-19 | 1.48 | 1.33 | 1.41 | -0.39 | -20.86% | 279 | 8,293 | 34.38% |
| MSFT240216P00240000 | 2023-10-04 10:42AM EDT | 2024-02-16 | 2.36 | 2.15 | 2.27 | -0.49 | -17.19% | 3 | 568 | 34.25% |
| MSFT240315P00240000 | 2023-10-04 12:23PM EDT | 2024-03-15 | 2.87 | 2.70 | 2.84 | -0.53 | -15.59% | 1 | 1,268 | 33.05% |
| MSFT240419P00240000 | 2023-10-03 2:32PM EDT | 2024-04-19 | 4.29 | 3.40 | 3.60 | 0.00 | - | 1 | 154 | 32.03% |
| MSFT240517P00240000 | 2023-10-03 12:30PM EDT | 2024-05-17 | 4.90 | 4.25 | 4.60 | 0.00 | - | 2 | 24 | 32.26% |
| MSFT240621P00240000 | 2023-10-04 11:35AM EDT | 2024-06-21 | 5.15 | 4.90 | 5.25 | -0.65 | -11.21% | 2 | 2,893 | 31.30% |
| MSFT240920P00240000 | 2023-10-04 11:50AM EDT | 2024-09-20 | 7.15 | 6.85 | 7.55 | +0.25 | +3.62% | 20 | 436 | 30.52% |
| MSFT241220P00240000 | 2023-10-03 12:30PM EDT | 2024-12-20 | 9.61 | 8.30 | 9.35 | 0.00 | - | 1 | 780 | 29.48% |
| MSFT250117P00240000 | 2023-10-03 11:26AM EDT | 2025-01-17 | 10.29 | 9.25 | 9.70 | 0.00 | - | 3 | 6,975 | 29.00% |
| MSFT250620P00240000 | 2023-09-18 1:08PM EDT | 2025-06-20 | 10.65 | 12.00 | 13.00 | 0.00 | - | 2 | 787 | 28.41% |
| MSFT251219P00240000 | 2023-10-04 2:31PM EDT | 2025-12-19 | 16.00 | 14.10 | 16.05 | +0.18 | +1.14% | 3 | 246 | 27.48% |
| MSFT260116P00240000 | 2023-10-03 2:28PM EDT | 2026-01-16 | 14.70 | 14.15 | 18.00 | 0.00 | - | 1 | 586 | 28.51% |
