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:310.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT231208C00310000 | 2023-12-01 10:54AM EST | 2023-12-08 | 62.43 | 61.70 | 63.45 | 0.00 | - | 4 | 4 | 82.03% |
| MSFT231215C00310000 | 2023-12-05 3:33PM EST | 2023-12-15 | 63.80 | 62.00 | 63.90 | +4.55 | +7.68% | 3 | 1,443 | 60.11% |
| MSFT231222C00310000 | 2023-12-04 2:33PM EST | 2023-12-22 | 59.50 | 61.70 | 64.25 | 0.00 | - | 5 | 10 | 61.67% |
| MSFT231229C00310000 | 2023-12-04 9:36AM EST | 2023-12-29 | 58.27 | 62.35 | 64.65 | 0.00 | - | 1 | 18 | 54.75% |
| MSFT240105C00310000 | 2023-11-30 10:41AM EST | 2024-01-05 | 69.80 | 62.35 | 65.05 | 0.00 | - | - | 1 | 50.46% |
| MSFT240119C00310000 | 2023-12-05 1:59PM EST | 2024-01-19 | 65.40 | 63.30 | 66.00 | +4.55 | +7.48% | 9 | 6,649 | 45.95% |
| MSFT240216C00310000 | 2023-12-05 11:47AM EST | 2024-02-16 | 66.17 | 65.70 | 68.50 | +4.22 | +6.81% | 10 | 347 | 43.18% |
| MSFT240315C00310000 | 2023-12-04 12:17PM EST | 2024-03-15 | 66.60 | 67.35 | 70.45 | 0.00 | - | 26 | 1,110 | 40.83% |
| MSFT240419C00310000 | 2023-12-05 12:26PM EST | 2024-04-19 | 71.12 | 70.00 | 73.35 | +2.95 | +4.33% | 1 | 372 | 40.05% |
| MSFT240517C00310000 | 2023-12-05 11:20AM EST | 2024-05-17 | 73.03 | 74.10 | 75.75 | +2.53 | +3.59% | 1 | 108 | 39.91% |
| MSFT240621C00310000 | 2023-12-05 1:18PM EST | 2024-06-21 | 75.70 | 75.25 | 77.30 | +2.05 | +2.78% | 11 | 2,702 | 38.19% |
| MSFT240719C00310000 | 2023-11-29 10:55AM EST | 2024-07-19 | 85.00 | 77.35 | 79.70 | 0.00 | - | 2 | 53 | 38.52% |
| MSFT240920C00310000 | 2023-12-04 12:07PM EST | 2024-09-20 | 82.80 | 81.55 | 83.65 | +3.95 | +5.01% | 8 | 104 | 37.98% |
| MSFT241220C00310000 | 2023-12-04 11:11AM EST | 2024-12-20 | 80.00 | 87.00 | 88.95 | 0.00 | - | 2 | 106 | 37.56% |
| MSFT250117C00310000 | 2023-12-05 9:35AM EST | 2025-01-17 | 85.65 | 88.40 | 90.70 | -0.55 | -0.64% | 5 | 1,256 | 37.64% |
| MSFT250620C00310000 | 2023-12-04 2:03PM EST | 2025-06-20 | 94.00 | 95.50 | 100.00 | 0.00 | - | 3 | 218 | 38.26% |
| MSFT251219C00310000 | 2023-11-29 11:03AM EST | 2025-12-19 | 103.89 | 104.10 | 107.45 | -7.00 | -6.31% | 1 | 264 | 37.50% |
| MSFT260116C00310000 | 2023-12-04 9:30AM EST | 2026-01-16 | 104.55 | 105.45 | 108.85 | 0.00 | - | 2 | 171 | 37.59% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT231208P00310000 | 2023-12-05 3:35PM EST | 2023-12-08 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 17 | 840 | 68.75% |
| MSFT231215P00310000 | 2023-12-05 3:34PM EST | 2023-12-15 | 0.07 | 0.06 | 0.08 | -0.04 | -36.36% | 573 | 6,222 | 46.97% |
| MSFT231222P00310000 | 2023-12-05 9:30AM EST | 2023-12-22 | 0.18 | 0.09 | 0.15 | -0.02 | -10.00% | 5 | 304 | 39.11% |
| MSFT231229P00310000 | 2023-12-04 2:04PM EST | 2023-12-29 | 0.22 | 0.14 | 0.20 | 0.00 | - | 4 | 123 | 34.33% |
| MSFT240105P00310000 | 2023-12-05 3:02PM EST | 2024-01-05 | 0.25 | 0.14 | 0.29 | -0.05 | -16.67% | 6 | 22 | 31.98% |
| MSFT240112P00310000 | 2023-12-05 3:58PM EST | 2024-01-12 | 0.37 | 0.22 | 0.41 | -0.16 | -30.19% | 2 | 14 | 30.59% |
| MSFT240119P00310000 | 2023-12-05 3:53PM EST | 2024-01-19 | 0.49 | 0.45 | 0.51 | -0.08 | -14.04% | 174 | 9,650 | 29.22% |
| MSFT240216P00310000 | 2023-12-05 11:30AM EST | 2024-02-16 | 1.88 | 1.70 | 1.77 | -0.07 | -3.59% | 18 | 1,167 | 29.94% |
| MSFT240315P00310000 | 2023-12-05 3:33PM EST | 2024-03-15 | 2.60 | 2.48 | 2.63 | -0.23 | -8.13% | 20 | 3,835 | 28.27% |
| MSFT240419P00310000 | 2023-12-05 10:33AM EST | 2024-04-19 | 3.89 | 3.65 | 3.80 | -0.16 | -3.95% | 4 | 694 | 27.17% |
| MSFT240517P00310000 | 2023-12-04 12:11PM EST | 2024-05-17 | 5.80 | 5.10 | 5.30 | 0.00 | - | 4 | 584 | 27.62% |
| MSFT240621P00310000 | 2023-12-04 11:16AM EST | 2024-06-21 | 6.45 | 6.10 | 6.35 | -0.85 | -11.64% | 1 | 4,744 | 26.74% |
| MSFT240719P00310000 | 2023-12-04 10:27AM EST | 2024-07-19 | 8.45 | 6.90 | 7.15 | 0.00 | - | 7 | 67 | 26.18% |
| MSFT240920P00310000 | 2023-12-04 2:24PM EST | 2024-09-20 | 10.00 | 9.25 | 9.50 | 0.00 | - | 9 | 755 | 25.95% |
| MSFT241220P00310000 | 2023-12-05 3:45PM EST | 2024-12-20 | 12.50 | 12.00 | 12.75 | +0.65 | +5.49% | 7 | 199 | 25.76% |
| MSFT250117P00310000 | 2023-12-04 11:47AM EST | 2025-01-17 | 14.10 | 12.95 | 13.35 | 0.00 | - | 23 | 1,079 | 25.40% |
| MSFT250620P00310000 | 2023-11-24 12:43PM EST | 2025-06-20 | 16.00 | 16.60 | 17.75 | 0.00 | - | 12 | 500 | 24.89% |
| MSFT251219P00310000 | 2023-12-05 2:58PM EST | 2025-12-19 | 21.05 | 20.20 | 21.85 | +2.94 | +16.23% | 1 | 566 | 24.15% |
| MSFT260116P00310000 | 2023-11-24 10:51AM EST | 2026-01-16 | 19.40 | 21.30 | 22.05 | 0.00 | - | 1 | 132 | 23.83% |
