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:320.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT231006C00320000 | 2023-10-02 3:59PM EDT | 2023-10-06 | 4.55 | 4.50 | 4.70 | +2.31 | +103.13% | 14,907 | 4,693 | 27.83% |
| MSFT231013C00320000 | 2023-10-02 3:59PM EDT | 2023-10-13 | 6.75 | 6.65 | 6.80 | +2.70 | +66.67% | 3,311 | 1,238 | 26.35% |
| MSFT231020C00320000 | 2023-10-02 3:59PM EDT | 2023-10-20 | 8.31 | 8.25 | 8.45 | +2.71 | +48.39% | 1,314 | 17,001 | 26.44% |
| MSFT231027C00320000 | 2023-10-02 3:58PM EDT | 2023-10-27 | 11.38 | 11.45 | 11.65 | +3.05 | +36.61% | 744 | 1,112 | 32.02% |
| MSFT231103C00320000 | 2023-10-02 3:54PM EDT | 2023-11-03 | 12.30 | 12.70 | 12.85 | +2.80 | +29.47% | 218 | 172 | 31.48% |
| MSFT231110C00320000 | 2023-10-02 3:39PM EDT | 2023-11-10 | 12.75 | 13.55 | 14.00 | +1.92 | +17.73% | 120 | 19 | 31.27% |
| MSFT231117C00320000 | 2023-10-02 3:58PM EDT | 2023-11-17 | 14.45 | 14.30 | 14.60 | +3.30 | +29.60% | 1,698 | 8,651 | 30.11% |
| MSFT231215C00320000 | 2023-10-02 3:58PM EDT | 2023-12-15 | 17.60 | 17.35 | 17.80 | +3.11 | +21.46% | 743 | 3,280 | 29.31% |
| MSFT240119C00320000 | 2023-10-02 3:58PM EDT | 2024-01-19 | 21.45 | 21.55 | 21.75 | +2.38 | +12.48% | 99 | 0 | 29.81% |
| MSFT240216C00320000 | 2023-10-02 3:59PM EDT | 2024-02-16 | 25.20 | 25.20 | 25.40 | +3.45 | +15.86% | 21 | 603 | 31.26% |
| MSFT240315C00320000 | 2023-10-02 3:46PM EDT | 2024-03-15 | 27.15 | 27.50 | 28.15 | +2.69 | +11.00% | 116 | 2,173 | 31.70% |
| MSFT240419C00320000 | 2023-10-02 11:21AM EDT | 2024-04-19 | 29.90 | 30.50 | 30.90 | +2.80 | +10.33% | 6 | 89 | 31.71% |
| MSFT240517C00320000 | 2023-10-02 1:42PM EDT | 2024-05-17 | 31.50 | 33.15 | 34.20 | +1.45 | +4.83% | 1 | 10 | 32.99% |
| MSFT240621C00320000 | 2023-10-02 9:58AM EDT | 2024-06-21 | 33.02 | 35.70 | 36.20 | +0.69 | +2.13% | 2 | 1,987 | 32.57% |
| MSFT240920C00320000 | 2023-09-29 9:30AM EDT | 2024-09-20 | 41.60 | 42.25 | 43.05 | +2.24 | +5.69% | 5 | 131 | 33.57% |
| MSFT241220C00320000 | 2023-10-02 2:40PM EDT | 2024-12-20 | 48.40 | 48.20 | 50.95 | +2.25 | +4.88% | 14 | 360 | 35.62% |
| MSFT250117C00320000 | 2023-10-02 3:51PM EDT | 2025-01-17 | 50.80 | 50.25 | 51.40 | +4.30 | +9.25% | 72 | 0 | 34.86% |
| MSFT250620C00320000 | 2023-10-02 3:50PM EDT | 2025-06-20 | 58.27 | 58.25 | 59.65 | +2.47 | +4.43% | 1 | 893 | 35.31% |
| MSFT251219C00320000 | 2023-10-02 2:18PM EDT | 2025-12-19 | 67.60 | 66.65 | 69.10 | +4.60 | +7.30% | 2 | 482 | 36.20% |
| MSFT260116C00320000 | 2023-09-29 12:42PM EDT | 2026-01-16 | 65.90 | 68.05 | 69.85 | 0.00 | - | 3 | 49 | 35.99% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT231006P00320000 | 2023-10-02 3:59PM EDT | 2023-10-06 | 2.50 | 2.45 | 2.60 | -3.60 | -59.02% | 2,719 | 2,188 | 25.56% |
| MSFT231013P00320000 | 2023-10-02 3:59PM EDT | 2023-10-13 | 4.35 | 4.25 | 4.40 | -3.28 | -42.99% | 745 | 1,533 | 23.63% |
| MSFT231020P00320000 | 2023-10-02 3:57PM EDT | 2023-10-20 | 5.75 | 5.55 | 5.70 | -2.85 | -33.14% | 797 | 0 | 23.08% |
| MSFT231027P00320000 | 2023-10-02 3:54PM EDT | 2023-10-27 | 8.69 | 8.40 | 8.55 | -2.56 | -22.76% | 111 | 910 | 28.13% |
| MSFT231103P00320000 | 2023-10-02 3:12PM EDT | 2023-11-03 | 10.67 | 9.30 | 9.50 | -0.75 | -6.57% | 153 | 460 | 27.38% |
| MSFT231110P00320000 | 2023-10-02 12:25PM EDT | 2023-11-10 | 11.45 | 9.95 | 10.15 | -1.35 | -10.55% | 31 | 10 | 26.36% |
| MSFT231117P00320000 | 2023-10-02 3:56PM EDT | 2023-11-17 | 11.05 | 10.60 | 11.05 | -2.50 | -18.45% | 2,780 | 6,146 | 26.26% |
| MSFT231215P00320000 | 2023-10-02 3:11PM EDT | 2023-12-15 | 14.43 | 12.75 | 13.25 | -0.99 | -6.42% | 282 | 4,621 | 24.53% |
| MSFT240119P00320000 | 2023-10-02 3:47PM EDT | 2024-01-19 | 15.85 | 15.40 | 15.60 | -2.00 | -11.20% | 93 | 0 | 23.58% |
| MSFT240216P00320000 | 2023-10-02 2:40PM EDT | 2024-02-16 | 19.69 | 18.00 | 18.20 | -0.61 | -3.00% | 12 | 896 | 24.37% |
| MSFT240315P00320000 | 2023-09-29 12:48PM EDT | 2024-03-15 | 21.05 | 19.40 | 19.65 | -0.14 | -0.66% | 2 | 2,083 | 23.89% |
| MSFT240419P00320000 | 2023-09-29 3:54PM EDT | 2024-04-19 | 23.15 | 20.95 | 21.20 | 0.00 | - | 9 | 177 | 23.35% |
| MSFT240517P00320000 | 2023-09-28 2:50PM EDT | 2024-05-17 | 26.45 | 22.70 | 23.00 | 0.00 | - | 3 | 2 | 23.65% |
| MSFT240621P00320000 | 2023-09-29 3:53PM EDT | 2024-06-21 | 25.73 | 24.05 | 24.35 | 0.00 | - | 1 | 0 | 23.27% |
| MSFT240920P00320000 | 2023-10-02 3:50PM EDT | 2024-09-20 | 28.22 | 27.45 | 27.85 | -1.63 | -5.46% | 6 | 577 | 22.86% |
| MSFT241220P00320000 | 2023-10-02 1:43PM EDT | 2024-12-20 | 31.74 | 29.75 | 32.60 | -1.01 | -3.08% | 4 | 373 | 23.78% |
| MSFT250117P00320000 | 2023-10-02 10:45AM EDT | 2025-01-17 | 32.76 | 31.30 | 31.80 | -0.79 | -2.35% | 76 | 0 | 22.51% |
| MSFT250620P00320000 | 2023-09-29 10:02AM EDT | 2025-06-20 | 35.72 | 33.50 | 36.95 | 0.00 | - | 1 | 241 | 22.66% |
| MSFT251219P00320000 | 2023-09-28 9:30AM EDT | 2025-12-19 | 43.94 | 37.65 | 41.50 | 0.00 | - | 1 | 340 | 22.37% |
| MSFT260116P00320000 | 2023-09-27 10:29AM EDT | 2026-01-16 | 44.00 | 39.05 | 41.10 | 0.00 | - | 10 | 420 | 21.78% |
