Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS 即時價格。貨幣為 USD。
加入追蹤清單
收市價： 04:00PM EDT
收市後：
拍板:245.00
認購期權範圍2023年3月31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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT230331C00245000 | 2023-03-29 11:42AM EDT | 2023-03-31 | 34.80 | 34.35 | 36.50 | +5.62 | +19.26% | 2 | 254 | 132.72% |
| MSFT230406C00245000 | 2023-03-28 12:06PM EDT | 2023-04-06 | 29.01 | 34.95 | 37.05 | 0.00 | - | 4 | 193 | 56.54% |
| MSFT230414C00245000 | 2023-03-28 10:27AM EDT | 2023-04-14 | 29.25 | 36.05 | 37.25 | 0.00 | - | 7 | 43 | 54.64% |
| MSFT230421C00245000 | 2023-03-29 3:57PM EDT | 2023-04-21 | 36.60 | 35.80 | 37.65 | +6.45 | +21.39% | 21 | 4,388 | 48.51% |
| MSFT230428C00245000 | 2023-03-29 3:52PM EDT | 2023-04-28 | 38.30 | 36.50 | 39.75 | +6.80 | +21.59% | 13 | 16 | 53.87% |
| MSFT230505C00245000 | 2023-03-24 11:20AM EDT | 2023-05-05 | 36.96 | 38.20 | 39.70 | 0.00 | - | 1 | 1 | 48.29% |
| MSFT230519C00245000 | 2023-03-29 3:28PM EDT | 2023-05-19 | 39.57 | 38.70 | 39.95 | +5.37 | +15.70% | 5 | 785 | 42.07% |
| MSFT230616C00245000 | 2023-03-29 11:27AM EDT | 2023-06-16 | 40.50 | 40.45 | 41.85 | +4.15 | +11.42% | 7 | 3,770 | 39.19% |
| MSFT230721C00245000 | 2023-03-28 9:34AM EDT | 2023-07-21 | 40.50 | 43.50 | 44.60 | 0.00 | - | 9 | 3,760 | 38.59% |
| MSFT230818C00245000 | 2023-03-29 10:22AM EDT | 2023-08-18 | 45.65 | 45.60 | 47.50 | +4.35 | +10.53% | 1 | 341 | 39.88% |
| MSFT230915C00245000 | 2023-03-29 11:29AM EDT | 2023-09-15 | 47.15 | 47.75 | 48.80 | +4.30 | +10.04% | 9 | 1,623 | 38.56% |
| MSFT231020C00245000 | 2023-03-29 9:38AM EDT | 2023-10-20 | 49.25 | 48.95 | 50.45 | -1.67 | -3.28% | 1 | 134 | 37.52% |
| MSFT231117C00245000 | 2023-03-24 11:27AM EDT | 2023-11-17 | 50.49 | 51.10 | 53.15 | 0.00 | - | 4 | 51 | 38.82% |
| MSFT240119C00245000 | 2023-03-29 12:25PM EDT | 2024-01-19 | 54.72 | 55.05 | 56.80 | +3.72 | +7.29% | 1 | 1,408 | 38.71% |
| MSFT240621C00245000 | 2023-03-28 9:42AM EDT | 2024-06-21 | 57.95 | 61.15 | 63.95 | 0.00 | - | 10 | 717 | 38.07% |
| MSFT241220C00245000 | 2023-03-29 12:50PM EDT | 2024-12-20 | 69.77 | 68.40 | 71.40 | +2.34 | +3.47% | 4 | 152 | 37.92% |
| MSFT250117C00245000 | 2023-03-22 12:55PM EDT | 2025-01-17 | 68.89 | 69.90 | 72.40 | 0.00 | - | 30 | 454 | 37.87% |
| MSFT250620C00245000 | 2023-03-24 12:18PM EDT | 2025-06-20 | 73.50 | 73.95 | 78.30 | 0.00 | - | 2 | 505 | 38.14% |
| MSFT251219C00245000 | 2023-03-17 3:33PM EDT | 2025-12-19 | 79.65 | 79.65 | 83.40 | 0.00 | - | 2 | 12 | 37.65% |
認沽盤範圍2023年3月31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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT230331P00245000 | 2023-03-29 3:36PM EDT | 2023-03-31 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 233 | 2,424 | 67.97% |
| MSFT230406P00245000 | 2023-03-29 3:39PM EDT | 2023-04-06 | 0.06 | 0.05 | 0.07 | -0.08 | -57.14% | 96 | 1,161 | 40.82% |
| MSFT230414P00245000 | 2023-03-29 3:49PM EDT | 2023-04-14 | 0.25 | 0.25 | 0.27 | -0.23 | -47.92% | 122 | 797 | 35.65% |
| MSFT230421P00245000 | 2023-03-29 3:57PM EDT | 2023-04-21 | 0.50 | 0.47 | 0.51 | -0.38 | -43.18% | 905 | 9,824 | 33.64% |
| MSFT230428P00245000 | 2023-03-29 3:57PM EDT | 2023-04-28 | 1.29 | 1.24 | 1.30 | -0.52 | -28.73% | 96 | 406 | 36.77% |
| MSFT230505P00245000 | 2023-03-29 3:58PM EDT | 2023-05-05 | 1.72 | 1.70 | 1.76 | -0.82 | -32.28% | 102 | 1,067 | 36.06% |
| MSFT230519P00245000 | 2023-03-29 3:43PM EDT | 2023-05-19 | 2.52 | 2.48 | 2.53 | -1.03 | -29.01% | 401 | 3,523 | 34.38% |
| MSFT230616P00245000 | 2023-03-29 3:56PM EDT | 2023-06-16 | 3.93 | 3.85 | 3.95 | -1.37 | -25.85% | 113 | 5,996 | 32.32% |
| MSFT230721P00245000 | 2023-03-29 3:33PM EDT | 2023-07-21 | 5.35 | 5.35 | 5.45 | -1.50 | -21.90% | 38 | 4,249 | 30.59% |
| MSFT230818P00245000 | 2023-03-29 11:22AM EDT | 2023-08-18 | 7.40 | 7.00 | 7.15 | -1.45 | -16.38% | 4 | 1,445 | 30.86% |
| MSFT230915P00245000 | 2023-03-29 1:19PM EDT | 2023-09-15 | 8.21 | 7.35 | 8.20 | -1.54 | -15.79% | 17 | 4,918 | 30.07% |
| MSFT231020P00245000 | 2023-03-29 3:59PM EDT | 2023-10-20 | 9.40 | 9.30 | 9.50 | -1.45 | -13.36% | 35 | 711 | 29.43% |
| MSFT231117P00245000 | 2023-03-29 12:10PM EDT | 2023-11-17 | 10.79 | 10.15 | 10.80 | -1.78 | -14.16% | 1 | 113 | 29.47% |
| MSFT240119P00245000 | 2023-03-29 11:50AM EDT | 2024-01-19 | 12.55 | 12.20 | 12.65 | -2.25 | -15.20% | 6 | 4,652 | 28.45% |
| MSFT240621P00245000 | 2023-03-29 12:08PM EDT | 2024-06-21 | 17.10 | 16.15 | 17.50 | -1.80 | -9.52% | 2 | 1,708 | 27.82% |
| MSFT241220P00245000 | 2023-03-29 3:59PM EDT | 2024-12-20 | 20.93 | 20.00 | 21.35 | -2.57 | -10.94% | 1 | 856 | 26.56% |
| MSFT250117P00245000 | 2023-03-27 10:14AM EDT | 2025-01-17 | 22.19 | 20.60 | 22.95 | 0.00 | - | 44 | 4,058 | 27.24% |
| MSFT250620P00245000 | 2023-03-16 11:18AM EDT | 2025-06-20 | 27.29 | 22.80 | 25.75 | 0.00 | - | 1 | 142 | 26.47% |
| MSFT251219P00245000 | 2023-03-29 1:55PM EDT | 2025-12-19 | 27.43 | 25.50 | 28.55 | -0.99 | -3.48% | 1 | 65 | 25.69% |
