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:320.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT230331C00320000 | 2023-03-28 3:04PM EDT | 2023-03-31 | 0.01 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 25.00% |
| MSFT230406C00320000 | 2023-03-28 3:04PM EDT | 2023-04-06 | 0.03 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 25.00% |
| MSFT230414C00320000 | 2023-03-28 12:19PM EDT | 2023-04-14 | 0.05 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 12.50% |
| MSFT230421C00320000 | 2023-03-28 2:17PM EDT | 2023-04-21 | 0.11 | 0.00 | 0.00 | 0.00 | - | 68 | 0 | 12.50% |
| MSFT230428C00320000 | 2023-03-28 3:52PM EDT | 2023-04-28 | 0.36 | 0.00 | 0.00 | 0.00 | - | 76 | 0 | 12.50% |
| MSFT230505C00320000 | 2023-03-28 9:30AM EDT | 2023-05-05 | 0.74 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| MSFT230519C00320000 | 2023-03-28 3:46PM EDT | 2023-05-19 | 0.91 | 0.00 | 0.00 | 0.00 | - | 88 | 0 | 6.25% |
| MSFT230616C00320000 | 2023-03-28 3:45PM EDT | 2023-06-16 | 1.99 | 0.00 | 0.00 | 0.00 | - | 144 | 0 | 6.25% |
| MSFT230721C00320000 | 2023-03-28 3:18PM EDT | 2023-07-21 | 3.50 | 0.00 | 0.00 | 0.00 | - | 47 | 0 | 6.25% |
| MSFT230818C00320000 | 2023-03-28 3:21PM EDT | 2023-08-18 | 5.25 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 6.25% |
| MSFT230915C00320000 | 2023-03-28 3:58PM EDT | 2023-09-15 | 6.85 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 6.25% |
| MSFT231020C00320000 | 2023-03-28 1:38PM EDT | 2023-10-20 | 8.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| MSFT231117C00320000 | 2023-03-28 3:10PM EDT | 2023-11-17 | 10.15 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 3.13% |
| MSFT240119C00320000 | 2023-03-28 12:22PM EDT | 2024-01-19 | 12.99 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| MSFT240621C00320000 | 2023-03-28 3:33PM EDT | 2024-06-21 | 20.15 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 3.13% |
| MSFT241220C00320000 | 2023-03-28 2:13PM EDT | 2024-12-20 | 28.15 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 3.13% |
| MSFT250117C00320000 | 2023-03-28 1:25PM EDT | 2025-01-17 | 29.33 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 3.13% |
| MSFT250620C00320000 | 2023-03-24 11:57AM EDT | 2025-06-20 | 36.74 | 0.00 | 0.00 | 0.00 | - | 201 | 0 | 1.56% |
| MSFT251219C00320000 | 2023-03-28 12:35PM EDT | 2025-12-19 | 40.81 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT230331P00320000 | 2023-03-20 10:14AM EDT | 2023-03-31 | 45.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT230414P00320000 | 2023-03-21 10:27AM EDT | 2023-04-14 | 49.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT230421P00320000 | 2023-03-23 10:46AM EDT | 2023-04-21 | 40.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT230428P00320000 | 2023-03-22 11:43AM EDT | 2023-04-28 | 42.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MSFT230519P00320000 | 2023-03-27 11:56AM EDT | 2023-05-19 | 44.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT230616P00320000 | 2023-03-23 11:58AM EDT | 2023-06-16 | 40.75 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| MSFT230721P00320000 | 2023-03-28 2:44PM EDT | 2023-07-21 | 47.84 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT230818P00320000 | 2023-02-10 2:02PM EDT | 2023-08-18 | 59.65 | 69.95 | 73.00 | 0.00 | - | 10 | 0 | 61.93% |
| MSFT230915P00320000 | 2023-03-28 10:16AM EDT | 2023-09-15 | 48.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT231020P00320000 | 2023-03-17 3:45PM EDT | 2023-10-20 | 47.55 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 0.00% |
| MSFT231117P00320000 | 2023-03-17 2:45PM EDT | 2023-11-17 | 48.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT240119P00320000 | 2023-03-20 10:50AM EDT | 2024-01-19 | 54.50 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| MSFT240621P00320000 | 2023-03-14 2:24PM EDT | 2024-06-21 | 65.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT241220P00320000 | 2023-03-15 9:59AM EDT | 2024-12-20 | 66.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT250117P00320000 | 2023-03-28 2:44PM EDT | 2025-01-17 | 60.05 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| MSFT250620P00320000 | 2023-03-14 2:57PM EDT | 2025-06-20 | 70.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT251219P00320000 | 2023-03-14 12:52PM EDT | 2025-12-19 | 69.56 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
