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:295.00
認購期權範圍2023年9月29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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT230929C00295000 | 2023-09-26 3:55PM EDT | 2023-09-29 | 17.26 | 0.00 | 0.00 | -4.79 | -21.72% | 345 | 0 | 0.00% |
| MSFT231006C00295000 | 2023-09-26 2:04PM EDT | 2023-10-06 | 18.40 | 0.00 | 0.00 | -3.70 | -16.74% | 13 | 0 | 0.00% |
| MSFT231013C00295000 | 2023-09-26 3:55PM EDT | 2023-10-13 | 19.75 | 0.00 | 0.00 | -4.20 | -17.54% | 12 | 0 | 0.00% |
| MSFT231020C00295000 | 2023-09-26 3:52PM EDT | 2023-10-20 | 20.57 | 0.00 | 0.00 | -4.47 | -17.85% | 42 | 0 | 0.00% |
| MSFT231027C00295000 | 2023-09-26 10:46AM EDT | 2023-10-27 | 23.81 | 0.00 | 0.00 | -2.29 | -8.77% | 35 | 0 | 0.00% |
| MSFT231103C00295000 | 2023-09-25 9:52AM EDT | 2023-11-03 | 27.70 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| MSFT231117C00295000 | 2023-09-26 3:36PM EDT | 2023-11-17 | 24.63 | 0.00 | 0.00 | -4.69 | -16.00% | 8 | 0 | 0.00% |
| MSFT231215C00295000 | 2023-09-26 12:01PM EDT | 2023-12-15 | 28.20 | 0.00 | 0.00 | -3.96 | -12.31% | 8 | 0 | 0.00% |
| MSFT240119C00295000 | 2023-09-26 3:56PM EDT | 2024-01-19 | 31.75 | 0.00 | 0.00 | -2.55 | -7.43% | 31 | 0 | 0.00% |
| MSFT240216C00295000 | 2023-09-26 3:09PM EDT | 2024-02-16 | 34.05 | 0.00 | 0.00 | -3.84 | -10.13% | 1 | 0 | 0.00% |
| MSFT240315C00295000 | 2023-09-22 11:53AM EDT | 2024-03-15 | 42.37 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| MSFT240419C00295000 | 2023-09-13 9:47AM EDT | 2024-04-19 | 57.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT240621C00295000 | 2023-09-22 3:51PM EDT | 2024-06-21 | 47.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT240920C00295000 | 2023-09-25 12:43PM EDT | 2024-09-20 | 53.60 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| MSFT241220C00295000 | 2023-09-26 10:53AM EDT | 2024-12-20 | 57.04 | 0.00 | 0.00 | -5.90 | -9.37% | 29 | 0 | 0.00% |
| MSFT250117C00295000 | 2023-09-26 11:32AM EDT | 2025-01-17 | 57.60 | 0.00 | 0.00 | -2.90 | -4.79% | 2 | 0 | 0.00% |
| MSFT250620C00295000 | 2023-09-11 3:52PM EDT | 2025-06-20 | 85.49 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| MSFT251219C00295000 | 2023-09-25 12:17PM EDT | 2025-12-19 | 77.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT260116C00295000 | 2023-09-21 3:38PM EDT | 2026-01-16 | 81.95 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
認沽盤範圍2023年9月29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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT230929P00295000 | 2023-09-26 3:59PM EDT | 2023-09-29 | 0.28 | 0.00 | 0.00 | +0.13 | +86.67% | 1,721 | 0 | 12.50% |
| MSFT231006P00295000 | 2023-09-26 3:40PM EDT | 2023-10-06 | 1.51 | 0.00 | 0.00 | +0.77 | +104.05% | 218 | 0 | 6.25% |
| MSFT231013P00295000 | 2023-09-26 3:58PM EDT | 2023-10-13 | 2.10 | 0.00 | 0.00 | +0.86 | +69.35% | 378 | 0 | 6.25% |
| MSFT231020P00295000 | 2023-09-26 3:58PM EDT | 2023-10-20 | 2.85 | 0.00 | 0.00 | +1.11 | +63.79% | 1,613 | 0 | 6.25% |
| MSFT231027P00295000 | 2023-09-26 3:52PM EDT | 2023-10-27 | 4.86 | 0.00 | 0.00 | +1.26 | +35.00% | 251 | 0 | 3.13% |
| MSFT231103P00295000 | 2023-09-26 3:51PM EDT | 2023-11-03 | 5.70 | 0.00 | 0.00 | +1.55 | +37.35% | 142 | 0 | 3.13% |
| MSFT231117P00295000 | 2023-09-26 3:56PM EDT | 2023-11-17 | 6.86 | 0.00 | 0.00 | +1.53 | +28.71% | 221 | 0 | 3.13% |
| MSFT231215P00295000 | 2023-09-26 3:34PM EDT | 2023-12-15 | 9.25 | 0.00 | 0.00 | +1.92 | +26.19% | 194 | 0 | 3.13% |
| MSFT240119P00295000 | 2023-09-26 3:44PM EDT | 2024-01-19 | 10.99 | 0.00 | 0.00 | +2.29 | +26.32% | 98 | 0 | 3.13% |
| MSFT240216P00295000 | 2023-09-26 12:41PM EDT | 2024-02-16 | 12.36 | 0.00 | 0.00 | +1.36 | +12.36% | 5 | 0 | 1.56% |
| MSFT240315P00295000 | 2023-09-26 11:34AM EDT | 2024-03-15 | 14.08 | 0.00 | 0.00 | +1.87 | +15.32% | 4 | 0 | 1.56% |
| MSFT240419P00295000 | 2023-09-26 3:38PM EDT | 2024-04-19 | 15.99 | 0.00 | 0.00 | +3.59 | +28.95% | 7 | 0 | 1.56% |
| MSFT240621P00295000 | 2023-09-26 3:39PM EDT | 2024-06-21 | 18.78 | 0.00 | 0.00 | +5.28 | +39.11% | 5 | 0 | 1.56% |
| MSFT240920P00295000 | 2023-09-26 9:39AM EDT | 2024-09-20 | 19.97 | 0.00 | 0.00 | +2.52 | +14.44% | 1 | 0 | 1.56% |
| MSFT241220P00295000 | 2023-09-26 3:05PM EDT | 2024-12-20 | 25.00 | 0.00 | 0.00 | +4.00 | +19.05% | 1 | 0 | 1.56% |
| MSFT250117P00295000 | 2023-09-22 10:28AM EDT | 2025-01-17 | 22.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| MSFT250620P00295000 | 2023-09-26 2:41PM EDT | 2025-06-20 | 29.80 | 0.00 | 0.00 | +4.14 | +16.13% | 3 | 0 | 0.78% |
| MSFT251219P00295000 | 2023-09-25 11:43AM EDT | 2025-12-19 | 31.05 | 0.00 | 0.00 | 0.00 | - | 300 | 0 | 0.78% |
| MSFT260116P00295000 | 2023-09-21 10:20AM EDT | 2026-01-16 | 30.00 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.78% |
