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:420.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT230929C00420000 | 2023-09-25 9:35AM EDT | 2023-09-29 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 23 | 121.88% |
| MSFT231006C00420000 | 2023-09-15 9:31AM EDT | 2023-10-06 | 0.01 | 0.00 | 0.16 | 0.00 | - | 1 | 6 | 74.61% |
| MSFT231013C00420000 | 2023-09-15 10:58AM EDT | 2023-10-13 | 0.01 | 0.00 | 0.17 | 0.00 | - | - | 26 | 56.25% |
| MSFT231020C00420000 | 2023-09-27 9:59AM EDT | 2023-10-20 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 1,538 | 40.63% |
| MSFT231027C00420000 | 2023-09-22 3:45PM EDT | 2023-10-27 | 0.03 | 0.00 | 0.04 | 0.00 | - | 20 | 57 | 37.89% |
| MSFT231103C00420000 | 2023-09-27 10:23AM EDT | 2023-11-03 | 0.05 | 0.00 | 0.06 | +0.05 | - | 1 | 0 | 35.55% |
| MSFT231117C00420000 | 2023-09-27 12:28PM EDT | 2023-11-17 | 0.07 | 0.06 | 0.08 | -0.01 | -12.50% | 17 | 460 | 31.30% |
| MSFT231215C00420000 | 2023-09-26 2:20PM EDT | 2023-12-15 | 0.20 | 0.19 | 0.23 | 0.00 | - | 107 | 761 | 28.66% |
| MSFT240119C00420000 | 2023-09-27 3:25PM EDT | 2024-01-19 | 0.47 | 0.45 | 0.50 | +0.02 | +4.44% | 48 | 2,585 | 26.78% |
| MSFT240216C00420000 | 2023-09-27 11:43AM EDT | 2024-02-16 | 0.92 | 0.91 | 0.99 | 0.00 | - | 2 | 305 | 27.03% |
| MSFT240315C00420000 | 2023-09-27 2:29PM EDT | 2024-03-15 | 1.34 | 1.32 | 1.44 | +0.01 | +0.75% | 223 | 736 | 26.59% |
| MSFT240419C00420000 | 2023-09-26 12:26PM EDT | 2024-04-19 | 2.17 | 2.05 | 2.20 | 0.00 | - | 15 | 63 | 26.55% |
| MSFT240621C00420000 | 2023-09-27 3:28PM EDT | 2024-06-21 | 4.10 | 3.90 | 4.10 | +0.25 | +6.49% | 63 | 2,041 | 27.15% |
| MSFT240920C00420000 | 2023-09-26 11:03AM EDT | 2024-09-20 | 7.30 | 7.05 | 7.40 | 0.00 | - | 18 | 533 | 27.99% |
| MSFT241220C00420000 | 2023-09-27 3:59PM EDT | 2024-12-20 | 11.00 | 10.15 | 11.60 | -0.44 | -3.85% | 2 | 1,957 | 29.27% |
| MSFT250117C00420000 | 2023-09-27 3:36PM EDT | 2025-01-17 | 12.47 | 12.15 | 12.65 | +0.42 | +3.49% | 50 | 3,203 | 29.36% |
| MSFT250620C00420000 | 2023-09-27 9:57AM EDT | 2025-06-20 | 18.00 | 17.95 | 19.50 | -0.30 | -1.64% | 3 | 363 | 30.58% |
| MSFT251219C00420000 | 2023-09-27 12:59PM EDT | 2025-12-19 | 25.45 | 24.15 | 27.00 | -0.55 | -2.12% | 7 | 571 | 31.42% |
| MSFT260116C00420000 | 2023-09-27 1:42PM EDT | 2026-01-16 | 25.75 | 25.85 | 27.40 | -2.98 | -10.37% | 1 | 43 | 31.12% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT231006P00420000 | 2023-08-25 12:11PM EDT | 2023-10-06 | 99.52 | 101.00 | 104.35 | 0.00 | - | 112 | 0 | 0.00% |
| MSFT231020P00420000 | 2023-07-27 1:19PM EDT | 2023-10-20 | 84.44 | 95.55 | 98.60 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT231117P00420000 | 2023-08-04 3:09PM EDT | 2023-11-17 | 91.99 | 90.55 | 93.35 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT231215P00420000 | 2023-08-21 3:54PM EDT | 2023-12-15 | 97.34 | 97.20 | 100.05 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT240119P00420000 | 2023-08-03 2:52PM EDT | 2024-01-19 | 91.82 | 90.55 | 93.45 | 0.00 | - | 8 | 0 | 0.00% |
| MSFT240216P00420000 | 2023-09-12 10:47AM EDT | 2024-02-16 | 85.85 | 106.00 | 109.50 | 0.00 | - | 10 | 0 | 32.26% |
| MSFT240315P00420000 | 2023-08-16 2:51PM EDT | 2024-03-15 | 99.15 | 88.55 | 90.55 | 0.00 | - | 239 | 1 | 0.00% |
| MSFT240419P00420000 | 2023-09-12 10:41AM EDT | 2024-04-19 | 85.64 | 105.30 | 109.50 | 0.00 | - | - | 0 | 26.86% |
| MSFT240621P00420000 | 2023-09-14 11:02AM EDT | 2024-06-21 | 79.73 | 105.30 | 109.50 | 0.00 | - | 520 | 1 | 23.51% |
| MSFT240920P00420000 | 2023-09-13 3:40PM EDT | 2024-09-20 | 84.70 | 105.00 | 109.50 | 0.00 | - | 14 | 26 | 20.33% |
| MSFT241220P00420000 | 2023-09-20 12:51PM EDT | 2024-12-20 | 94.01 | 104.55 | 109.50 | 0.00 | - | 2 | 0 | 18.18% |
| MSFT250117P00420000 | 2023-09-26 11:24AM EDT | 2025-01-17 | 108.70 | 104.50 | 109.50 | 0.00 | - | 1 | 20 | 17.65% |
| MSFT250620P00420000 | 2023-06-15 10:22AM EDT | 2025-06-20 | 82.68 | 82.90 | 86.00 | 0.00 | - | 4 | 4 | 0.00% |
| MSFT251219P00420000 | 2023-07-17 12:41PM EDT | 2025-12-19 | 86.68 | 101.50 | 106.00 | 0.00 | - | 1 | 35 | 0.00% |
