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:400.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT231006C00400000 | 2023-09-28 11:34AM EDT | 2023-10-06 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 59 | 84.38% |
| MSFT231013C00400000 | 2023-09-21 9:42AM EDT | 2023-10-13 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 17 | 48.44% |
| MSFT231020C00400000 | 2023-10-03 1:43PM EDT | 2023-10-20 | 0.01 | 0.00 | 0.02 | 0.00 | - | 133 | 6,703 | 39.84% |
| MSFT231027C00400000 | 2023-10-02 1:38PM EDT | 2023-10-27 | 0.04 | 0.02 | 0.04 | 0.00 | - | 1 | 73 | 35.94% |
| MSFT231103C00400000 | 2023-09-22 2:14PM EDT | 2023-11-03 | 0.19 | 0.03 | 0.08 | 0.00 | - | - | 1 | 34.08% |
| MSFT231117C00400000 | 2023-10-03 3:30PM EDT | 2023-11-17 | 0.13 | 0.11 | 0.16 | -0.03 | -18.75% | 20 | 2,222 | 30.81% |
| MSFT231215C00400000 | 2023-10-03 2:44PM EDT | 2023-12-15 | 0.37 | 0.36 | 0.40 | -0.10 | -21.28% | 120 | 2,106 | 27.66% |
| MSFT240119C00400000 | 2023-10-03 3:24PM EDT | 2024-01-19 | 0.91 | 0.91 | 0.98 | -0.24 | -20.87% | 756 | 13,257 | 26.67% |
| MSFT240216C00400000 | 2023-10-03 2:00PM EDT | 2024-02-16 | 1.85 | 1.87 | 1.94 | -0.30 | -13.95% | 10 | 544 | 27.53% |
| MSFT240315C00400000 | 2023-10-03 3:37PM EDT | 2024-03-15 | 2.57 | 2.63 | 2.78 | -0.68 | -20.92% | 521 | 2,805 | 27.41% |
| MSFT240419C00400000 | 2023-10-03 12:03PM EDT | 2024-04-19 | 4.00 | 3.80 | 3.95 | -0.65 | -13.98% | 1 | 157 | 27.39% |
| MSFT240517C00400000 | 2023-09-29 2:33PM EDT | 2024-05-17 | 5.12 | 5.15 | 5.40 | 0.00 | - | 1 | 2 | 28.18% |
| MSFT240621C00400000 | 2023-10-03 3:37PM EDT | 2024-06-21 | 6.35 | 6.50 | 6.85 | -0.95 | -13.01% | 30 | 9,461 | 28.36% |
| MSFT240920C00400000 | 2023-10-03 3:54PM EDT | 2024-09-20 | 10.75 | 10.65 | 11.00 | -1.40 | -11.52% | 9 | 286 | 29.07% |
| MSFT241220C00400000 | 2023-10-02 3:16PM EDT | 2024-12-20 | 16.80 | 14.15 | 16.35 | 0.00 | - | 2 | 417 | 30.65% |
| MSFT250117C00400000 | 2023-10-03 1:27PM EDT | 2025-01-17 | 16.60 | 16.40 | 17.05 | -2.30 | -12.17% | 71 | 6,722 | 30.30% |
| MSFT250620C00400000 | 2023-10-03 3:34PM EDT | 2025-06-20 | 23.00 | 22.35 | 24.30 | -2.65 | -10.33% | 5 | 278 | 31.23% |
| MSFT251219C00400000 | 2023-10-03 2:57PM EDT | 2025-12-19 | 31.43 | 31.25 | 34.00 | -1.47 | -4.47% | 13 | 1,209 | 32.98% |
| MSFT260116C00400000 | 2023-10-03 3:29PM EDT | 2026-01-16 | 31.50 | 31.85 | 33.55 | -3.50 | -10.00% | 3 | 228 | 32.17% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT231020P00400000 | 2023-09-29 3:41PM EDT | 2023-10-20 | 83.70 | 85.20 | 89.00 | 0.00 | - | 3 | 0 | 59.33% |
| MSFT231027P00400000 | 2023-09-26 1:26PM EDT | 2023-10-27 | 88.16 | 85.45 | 89.00 | 0.00 | - | - | 0 | 51.90% |
| MSFT231117P00400000 | 2023-09-29 1:55PM EDT | 2023-11-17 | 84.01 | 85.20 | 88.95 | 0.00 | - | 10 | 0 | 50.11% |
| MSFT231215P00400000 | 2023-09-08 9:44AM EDT | 2023-12-15 | 67.62 | 85.20 | 88.95 | 0.00 | - | 2 | 0 | 39.36% |
| MSFT240119P00400000 | 2023-09-19 3:49PM EDT | 2024-01-19 | 71.13 | 85.20 | 89.00 | 0.00 | - | 2 | 1 | 32.54% |
| MSFT240216P00400000 | 2023-09-22 10:33AM EDT | 2024-02-16 | 79.20 | 85.20 | 88.95 | 0.00 | - | 1 | 0 | 28.85% |
| MSFT240315P00400000 | 2023-09-28 10:53AM EDT | 2024-03-15 | 88.30 | 85.20 | 89.00 | 0.00 | - | 2 | 0 | 26.42% |
| MSFT240419P00400000 | 2023-10-03 12:41PM EDT | 2024-04-19 | 86.16 | 85.20 | 89.00 | +1.89 | +2.24% | 2 | 0 | 23.99% |
| MSFT240621P00400000 | 2023-09-28 10:04AM EDT | 2024-06-21 | 88.16 | 85.00 | 89.00 | 0.00 | - | 1 | 5 | 20.92% |
| MSFT240920P00400000 | 2023-09-13 12:52PM EDT | 2024-09-20 | 67.75 | 86.40 | 89.85 | 0.00 | - | 5 | 18 | 19.51% |
| MSFT241220P00400000 | 2023-09-15 11:16AM EDT | 2024-12-20 | 72.30 | 87.05 | 89.85 | 0.00 | - | 12 | 105 | 17.41% |
| MSFT250117P00400000 | 2023-09-29 11:52AM EDT | 2025-01-17 | 84.80 | 86.50 | 91.00 | 0.00 | - | 6 | 250 | 18.40% |
| MSFT250620P00400000 | 2023-09-18 11:38AM EDT | 2025-06-20 | 77.20 | 89.00 | 91.90 | 0.00 | - | 2 | 3 | 16.92% |
| MSFT251219P00400000 | 2023-09-06 2:28PM EDT | 2025-12-19 | 81.25 | 91.50 | 94.00 | 0.00 | - | 1 | 43 | 16.64% |
| MSFT260116P00400000 | 2023-09-18 2:26PM EDT | 2026-01-16 | 81.54 | 91.00 | 94.60 | 0.00 | - | - | 10 | 16.81% |
