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:335.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT230929C00335000 | 2023-09-26 3:59PM EDT | 2023-09-29 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1,127 | 0 | 12.50% |
| MSFT231006C00335000 | 2023-09-26 3:59PM EDT | 2023-10-06 | 0.36 | 0.00 | 0.00 | 0.00 | - | 293 | 0 | 12.50% |
| MSFT231013C00335000 | 2023-09-26 3:59PM EDT | 2023-10-13 | 0.84 | 0.00 | 0.00 | 0.00 | - | 611 | 0 | 6.25% |
| MSFT231020C00335000 | 2023-09-26 3:58PM EDT | 2023-10-20 | 1.39 | 0.00 | 0.00 | 0.00 | - | 1,354 | 0 | 6.25% |
| MSFT231027C00335000 | 2023-09-26 3:59PM EDT | 2023-10-27 | 3.30 | 0.00 | 0.00 | 0.00 | - | 362 | 0 | 6.25% |
| MSFT231103C00335000 | 2023-09-26 3:55PM EDT | 2023-11-03 | 4.02 | 0.00 | 0.00 | 0.00 | - | 120 | 0 | 6.25% |
| MSFT231117C00335000 | 2023-09-26 3:59PM EDT | 2023-11-17 | 5.40 | 0.00 | 0.00 | 0.00 | - | 5,324 | 0 | 3.13% |
| MSFT231215C00335000 | 2023-09-26 3:59PM EDT | 2023-12-15 | 7.85 | 0.00 | 0.00 | 0.00 | - | 125 | 0 | 3.13% |
| MSFT240119C00335000 | 2023-09-26 3:58PM EDT | 2024-01-19 | 10.86 | 0.00 | 0.00 | 0.00 | - | 97 | 0 | 3.13% |
| MSFT240216C00335000 | 2023-09-26 3:39PM EDT | 2024-02-16 | 13.25 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 3.13% |
| MSFT240315C00335000 | 2023-09-26 3:30PM EDT | 2024-03-15 | 15.50 | 0.00 | 0.00 | 0.00 | - | 56 | 0 | 3.13% |
| MSFT240419C00335000 | 2023-09-25 11:20AM EDT | 2024-04-19 | 20.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| MSFT240621C00335000 | 2023-09-26 2:55PM EDT | 2024-06-21 | 22.95 | 0.00 | 0.00 | 0.00 | - | 247 | 0 | 1.56% |
| MSFT240920C00335000 | 2023-09-26 10:12AM EDT | 2024-09-20 | 30.14 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| MSFT241220C00335000 | 2023-09-26 3:36PM EDT | 2024-12-20 | 35.95 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| MSFT250117C00335000 | 2023-09-26 1:10PM EDT | 2025-01-17 | 37.90 | 0.00 | 0.00 | 0.00 | - | 148 | 0 | 1.56% |
| MSFT250620C00335000 | 2023-09-26 3:24PM EDT | 2025-06-20 | 45.20 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 1.56% |
| MSFT251219C00335000 | 2023-09-26 2:59PM EDT | 2025-12-19 | 53.75 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.78% |
| MSFT260116C00335000 | 2023-09-26 3:35PM EDT | 2026-01-16 | 54.30 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.78% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT230929P00335000 | 2023-09-26 3:56PM EDT | 2023-09-29 | 23.12 | 0.00 | 0.00 | 0.00 | - | 583 | 0 | 0.00% |
| MSFT231006P00335000 | 2023-09-26 3:58PM EDT | 2023-10-06 | 23.03 | 0.00 | 0.00 | 0.00 | - | 66 | 0 | 0.00% |
| MSFT231013P00335000 | 2023-09-26 3:58PM EDT | 2023-10-13 | 23.40 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 0.00% |
| MSFT231020P00335000 | 2023-09-26 3:58PM EDT | 2023-10-20 | 23.48 | 0.00 | 0.00 | 0.00 | - | 1,277 | 0 | 0.00% |
| MSFT231027P00335000 | 2023-09-26 2:55PM EDT | 2023-10-27 | 25.64 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| MSFT231103P00335000 | 2023-09-26 10:48AM EDT | 2023-11-03 | 24.71 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT231117P00335000 | 2023-09-26 3:53PM EDT | 2023-11-17 | 27.00 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.00% |
| MSFT231215P00335000 | 2023-09-26 12:33PM EDT | 2023-12-15 | 27.58 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| MSFT240119P00335000 | 2023-09-26 3:45PM EDT | 2024-01-19 | 30.49 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 0.00% |
| MSFT240216P00335000 | 2023-09-26 2:33PM EDT | 2024-02-16 | 32.20 | 0.00 | 0.00 | 0.00 | - | 59 | 0 | 0.00% |
| MSFT240315P00335000 | 2023-09-26 11:51AM EDT | 2024-03-15 | 32.82 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT240419P00335000 | 2023-09-22 10:44AM EDT | 2024-04-19 | 29.33 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT240621P00335000 | 2023-09-26 12:24PM EDT | 2024-06-21 | 36.30 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| MSFT240920P00335000 | 2023-09-25 12:11PM EDT | 2024-09-20 | 37.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT241220P00335000 | 2023-09-21 3:03PM EDT | 2024-12-20 | 38.40 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| MSFT250117P00335000 | 2023-09-22 1:24PM EDT | 2025-01-17 | 40.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT250620P00335000 | 2023-09-26 3:34PM EDT | 2025-06-20 | 48.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT251219P00335000 | 2023-09-11 1:01PM EDT | 2025-12-19 | 41.27 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT260116P00335000 | 2023-09-14 11:51AM EDT | 2026-01-16 | 40.03 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
