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:410.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT230421C00410000 | 2023-03-08 10:35AM EDT | 2023-04-21 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| MSFT230519C00410000 | 2023-03-28 1:43PM EDT | 2023-05-19 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| MSFT230616C00410000 | 2023-03-17 12:57PM EDT | 2023-06-16 | 0.12 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MSFT230721C00410000 | 2023-03-27 1:02PM EDT | 2023-07-21 | 0.14 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| MSFT230818C00410000 | 2023-03-27 12:24PM EDT | 2023-08-18 | 0.24 | 0.00 | 0.00 | 0.00 | - | 109 | 0 | 12.50% |
| MSFT230915C00410000 | 2023-03-23 11:31AM EDT | 2023-09-15 | 0.52 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 12.50% |
| MSFT231020C00410000 | 2023-03-24 11:39AM EDT | 2023-10-20 | 0.79 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 12.50% |
| MSFT240119C00410000 | 2023-03-28 11:13AM EDT | 2024-01-19 | 1.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MSFT240621C00410000 | 2023-03-28 2:48PM EDT | 2024-06-21 | 4.00 | 0.00 | 0.00 | 0.00 | - | 99 | 0 | 6.25% |
| MSFT241220C00410000 | 2023-03-28 3:00PM EDT | 2024-12-20 | 8.10 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| MSFT250117C00410000 | 2023-03-28 1:24PM EDT | 2025-01-17 | 8.91 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| MSFT250620C00410000 | 2023-03-22 12:33PM EDT | 2025-06-20 | 13.35 | 0.00 | 0.00 | 0.00 | - | 77 | 0 | 6.25% |
| MSFT251219C00410000 | 2023-03-27 9:48AM EDT | 2025-12-19 | 19.50 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT230421P00410000 | 2023-03-22 3:37PM EDT | 2023-04-21 | 133.73 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT230616P00410000 | 2023-03-28 2:41PM EDT | 2023-06-16 | 137.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT230721P00410000 | 2023-03-02 2:41PM EDT | 2023-07-21 | 161.63 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MSFT230818P00410000 | 2023-03-02 2:41PM EDT | 2023-08-18 | 161.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MSFT230915P00410000 | 2023-01-23 1:29PM EDT | 2023-09-15 | 165.65 | 157.30 | 159.45 | 0.00 | - | 8 | 0 | 78.65% |
| MSFT231020P00410000 | 2023-03-27 10:36AM EDT | 2023-10-20 | 130.56 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT240119P00410000 | 2022-11-16 11:38AM EDT | 2024-01-19 | 168.59 | 162.60 | 166.20 | 0.00 | - | 2 | 0 | 66.33% |
| MSFT240621P00410000 | 2023-03-28 2:38PM EDT | 2024-06-21 | 136.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT250620P00410000 | 2023-02-22 1:29PM EDT | 2025-06-20 | 157.74 | 127.50 | 132.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT251219P00410000 | 2023-03-27 3:35PM EDT | 2025-12-19 | 133.20 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
