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:370.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT231006C00370000 | 2023-10-02 2:52PM EDT | 2023-10-06 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| MSFT231013C00370000 | 2023-10-02 2:15PM EDT | 2023-10-13 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| MSFT231020C00370000 | 2023-10-02 3:55PM EDT | 2023-10-20 | 0.03 | 0.00 | 0.00 | 0.00 | - | 3,364 | 0 | 12.50% |
| MSFT231027C00370000 | 2023-10-02 3:58PM EDT | 2023-10-27 | 0.28 | 0.00 | 0.00 | 0.00 | - | 46 | 0 | 12.50% |
| MSFT231103C00370000 | 2023-09-29 3:45PM EDT | 2023-11-03 | 0.39 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| MSFT231110C00370000 | 2023-10-02 12:49PM EDT | 2023-11-10 | 0.59 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 6.25% |
| MSFT231117C00370000 | 2023-10-02 3:57PM EDT | 2023-11-17 | 0.89 | 0.00 | 0.00 | 0.00 | - | 163 | 0 | 6.25% |
| MSFT231215C00370000 | 2023-10-02 3:52PM EDT | 2023-12-15 | 2.00 | 0.00 | 0.00 | 0.00 | - | 168 | 0 | 6.25% |
| MSFT240119C00370000 | 2023-10-02 3:50PM EDT | 2024-01-19 | 3.80 | 0.00 | 0.00 | 0.00 | - | 188 | 0 | 6.25% |
| MSFT240216C00370000 | 2023-10-02 3:48PM EDT | 2024-02-16 | 6.05 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 6.25% |
| MSFT240315C00370000 | 2023-10-02 3:59PM EDT | 2024-03-15 | 8.00 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 3.13% |
| MSFT240419C00370000 | 2023-10-02 3:16PM EDT | 2024-04-19 | 9.58 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 3.13% |
| MSFT240517C00370000 | 2023-09-28 3:57PM EDT | 2024-05-17 | 10.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| MSFT240621C00370000 | 2023-10-02 2:16PM EDT | 2024-06-21 | 14.05 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 3.13% |
| MSFT240920C00370000 | 2023-10-02 3:54PM EDT | 2024-09-20 | 20.40 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| MSFT241220C00370000 | 2023-10-02 3:32PM EDT | 2024-12-20 | 25.62 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| MSFT250117C00370000 | 2023-10-02 11:54AM EDT | 2025-01-17 | 26.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| MSFT250620C00370000 | 2023-10-02 12:29PM EDT | 2025-06-20 | 35.00 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 1.56% |
| MSFT251219C00370000 | 2023-09-26 3:20PM EDT | 2025-12-19 | 39.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| MSFT260116C00370000 | 2023-09-28 3:31PM EDT | 2026-01-16 | 42.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT231006P00370000 | 2023-09-12 11:50AM EDT | 2023-10-06 | 36.35 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MSFT231020P00370000 | 2023-09-28 3:22PM EDT | 2023-10-20 | 55.95 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 0.00% |
| MSFT231027P00370000 | 2023-09-21 12:43PM EDT | 2023-10-27 | 48.93 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| MSFT231117P00370000 | 2023-09-28 3:06PM EDT | 2023-11-17 | 56.25 | 0.00 | 0.00 | 0.00 | - | 171 | 0 | 0.00% |
| MSFT231215P00370000 | 2023-10-02 2:00PM EDT | 2023-12-15 | 51.41 | 0.00 | 0.00 | 0.00 | - | 62 | 0 | 0.00% |
| MSFT240119P00370000 | 2023-09-27 3:59PM EDT | 2024-01-19 | 57.32 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| MSFT240216P00370000 | 2023-09-26 1:10PM EDT | 2024-02-16 | 58.31 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT240315P00370000 | 2023-10-02 3:18PM EDT | 2024-03-15 | 52.73 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| MSFT240621P00370000 | 2023-09-28 9:47AM EDT | 2024-06-21 | 62.00 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| MSFT240920P00370000 | 2023-09-18 10:43AM EDT | 2024-09-20 | 50.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT241220P00370000 | 2023-09-22 3:44PM EDT | 2024-12-20 | 60.71 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT250117P00370000 | 2023-09-25 3:26PM EDT | 2025-01-17 | 62.33 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| MSFT250620P00370000 | 2023-09-26 10:47AM EDT | 2025-06-20 | 67.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT251219P00370000 | 2023-08-08 10:13AM EDT | 2025-12-19 | 66.27 | 59.75 | 63.50 | 0.00 | - | 2 | 14 | 16.71% |
