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：
認購期權範圍2024年10月25日
| 合約名稱 | 上次交易日期 | 拍板 | 收市價 | 買盤 | 賣出價 | 變化 | % 變化 | 成交量 | 未平倉合約 | 引伸波幅 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT241025C00260000 | 2024-09-27 1:33PM EDT | 260.00 | 170.10 | 148.90 | 152.30 | 0.00 | - | 1 | 1 | 108.69% |
| MSFT241025C00270000 | 2024-09-25 12:28PM EDT | 270.00 | 163.30 | 138.95 | 142.20 | 0.00 | - | - | 2 | 100.44% |
| MSFT241025C00290000 | 2024-09-20 1:18PM EDT | 290.00 | 148.83 | 119.00 | 121.75 | 0.00 | - | 4 | 4 | 82.28% |
| MSFT241025C00305000 | 2024-09-13 2:57PM EDT | 305.00 | 111.00 | 104.05 | 107.50 | -16.22 | -12.75% | 1 | 1 | 77.49% |
| MSFT241025C00320000 | 2024-09-25 3:45PM EDT | 320.00 | 113.56 | 89.15 | 91.95 | 0.00 | - | 2 | 3 | 64.23% |
| MSFT241025C00325000 | 2024-09-11 10:32AM EDT | 325.00 | 89.71 | 84.25 | 87.60 | 0.00 | - | - | 1 | 65.01% |
| MSFT241025C00330000 | 2024-09-24 2:52PM EDT | 330.00 | 100.32 | 79.25 | 82.75 | 0.00 | - | - | 1 | 62.26% |
| MSFT241025C00335000 | 2024-10-04 10:27AM EDT | 335.00 | 82.08 | 74.30 | 77.95 | 0.00 | - | 1 | 1 | 59.89% |
| MSFT241025C00340000 | 2024-10-04 2:49PM EDT | 340.00 | 78.70 | 69.40 | 72.10 | 0.00 | - | 1 | 1 | 53.00% |
| MSFT241025C00345000 | 2024-09-23 12:07PM EDT | 345.00 | 91.66 | 64.45 | 67.30 | 0.00 | - | - | 2 | 50.78% |
| MSFT241025C00350000 | 2024-10-07 11:15AM EDT | 350.00 | 67.00 | 59.40 | 61.65 | -0.45 | -0.67% | 2 | 7 | 53.15% |
| MSFT241025C00355000 | 2024-10-07 1:12PM EDT | 355.00 | 60.50 | 54.55 | 58.00 | -16.85 | -21.78% | 1 | 1 | 57.28% |
| MSFT241025C00360000 | 2024-10-03 3:56PM EDT | 360.00 | 53.50 | 49.65 | 53.45 | -5.20 | -8.86% | 1 | 7 | 55.51% |
| MSFT241025C00365000 | 2024-09-27 11:28AM EDT | 365.00 | 67.14 | 44.85 | 48.30 | 0.00 | - | 20 | 23 | 50.71% |
| MSFT241025C00370000 | 2024-10-01 10:54AM EDT | 370.00 | 53.39 | 40.05 | 42.05 | 0.00 | - | 1 | 8 | 40.69% |
| MSFT241025C00375000 | 2024-10-07 9:45AM EDT | 375.00 | 42.11 | 35.30 | 38.25 | -7.99 | -15.95% | 10 | 12 | 42.31% |
| MSFT241025C00380000 | 2024-10-07 12:53PM EDT | 380.00 | 35.73 | 30.75 | 34.45 | -5.67 | -13.70% | 2 | 55 | 42.81% |
| MSFT241025C00385000 | 2024-10-03 2:02PM EDT | 385.00 | 33.03 | 26.30 | 30.10 | -1.87 | -5.36% | 1 | 7 | 40.63% |
| MSFT241025C00390000 | 2024-10-07 3:42PM EDT | 390.00 | 23.95 | 21.80 | 25.90 | -6.70 | -21.86% | 24 | 31 | 38.54% |
| MSFT241025C00395000 | 2024-10-04 3:02PM EDT | 395.00 | 20.25 | 19.15 | 22.15 | -6.65 | -24.72% | 1 | 22 | 37.34% |
| MSFT241025C00400000 | 2024-10-07 3:13PM EDT | 400.00 | 16.35 | 15.65 | 16.85 | -5.20 | -24.13% | 49 | 260 | 31.09% |
| MSFT241025C00405000 | 2024-10-07 3:56PM EDT | 405.00 | 12.95 | 12.55 | 13.50 | -4.90 | -27.45% | 500 | 105 | 29.90% |
| MSFT241025C00410000 | 2024-10-07 3:59PM EDT | 410.00 | 10.10 | 10.10 | 10.55 | -4.30 | -29.86% | 933 | 433 | 28.90% |
| MSFT241025C00415000 | 2024-10-07 3:59PM EDT | 415.00 | 7.65 | 7.60 | 8.00 | -3.98 | -34.22% | 1,528 | 603 | 28.00% |
| MSFT241025C00420000 | 2024-10-07 3:59PM EDT | 420.00 | 5.60 | 5.60 | 6.15 | -3.10 | -35.63% | 1,304 | 1,060 | 27.99% |
| MSFT241025C00425000 | 2024-10-07 3:58PM EDT | 425.00 | 4.12 | 4.00 | 4.30 | -2.43 | -37.10% | 1,323 | 2,025 | 26.92% |
| MSFT241025C00430000 | 2024-10-07 3:59PM EDT | 430.00 | 2.96 | 2.83 | 3.15 | -1.89 | -38.97% | 1,165 | 1,178 | 26.98% |
| MSFT241025C00435000 | 2024-10-07 3:58PM EDT | 435.00 | 2.00 | 1.92 | 2.13 | -1.40 | -41.18% | 385 | 1,037 | 26.48% |
| MSFT241025C00440000 | 2024-10-07 3:58PM EDT | 440.00 | 1.40 | 1.35 | 1.47 | -1.02 | -42.15% | 1,232 | 1,310 | 26.45% |
| MSFT241025C00445000 | 2024-10-07 3:57PM EDT | 445.00 | 0.97 | 0.92 | 1.18 | -0.69 | -41.57% | 322 | 2,428 | 27.63% |
| MSFT241025C00450000 | 2024-10-07 3:58PM EDT | 450.00 | 0.66 | 0.60 | 0.90 | -0.51 | -43.59% | 822 | 5,657 | 28.37% |
| MSFT241025C00455000 | 2024-10-07 2:58PM EDT | 455.00 | 0.48 | 0.40 | 0.50 | -0.28 | -36.84% | 544 | 996 | 27.26% |
| MSFT241025C00460000 | 2024-10-07 3:43PM EDT | 460.00 | 0.32 | 0.30 | 0.38 | -0.26 | -44.83% | 490 | 2,447 | 28.03% |
| MSFT241025C00465000 | 2024-10-07 3:44PM EDT | 465.00 | 0.28 | 0.10 | 0.31 | -0.13 | -31.71% | 37 | 678 | 29.10% |
| MSFT241025C00470000 | 2024-10-07 3:45PM EDT | 470.00 | 0.19 | 0.17 | 0.27 | -0.12 | -38.71% | 165 | 932 | 30.42% |
| MSFT241025C00475000 | 2024-10-07 3:50PM EDT | 475.00 | 0.13 | 0.05 | 0.25 | -0.08 | -38.10% | 47 | 274 | 31.98% |
| MSFT241025C00480000 | 2024-10-07 3:17PM EDT | 480.00 | 0.10 | 0.08 | 0.18 | -0.12 | -54.55% | 47 | 135 | 32.28% |
| MSFT241025C00485000 | 2024-10-07 3:45PM EDT | 485.00 | 0.09 | 0.04 | 0.14 | -0.04 | -30.77% | 93 | 212 | 32.91% |
| MSFT241025C00490000 | 2024-10-07 3:29PM EDT | 490.00 | 0.06 | 0.02 | 0.14 | -0.10 | -62.50% | 4 | 77 | 34.57% |
| MSFT241025C00495000 | 2024-10-07 3:44PM EDT | 495.00 | 0.02 | 0.00 | 0.25 | -0.10 | -83.33% | 2 | 26 | 39.26% |
| MSFT241025C00500000 | 2024-10-07 3:21PM EDT | 500.00 | 0.03 | 0.00 | 0.09 | -0.01 | -25.00% | 21 | 90 | 35.89% |
| MSFT241025C00505000 | 2024-10-07 11:29AM EDT | 505.00 | 0.04 | 0.02 | 0.10 | 0.00 | - | 1 | 33 | 37.89% |
| MSFT241025C00510000 | 2024-10-04 10:49AM EDT | 510.00 | 0.04 | 0.00 | 0.13 | 0.00 | - | 25 | 55 | 40.72% |
| MSFT241025C00515000 | 2024-10-04 10:58AM EDT | 515.00 | 0.14 | 0.00 | 0.01 | 0.00 | - | 1 | 6 | 32.81% |
| MSFT241025C00530000 | 2024-09-25 11:58AM EDT | 530.00 | 0.01 | 0.00 | 0.21 | 0.00 | - | - | 1 | 49.76% |
| MSFT241025C00540000 | 2024-10-03 9:54AM EDT | 540.00 | 0.04 | 0.00 | 0.20 | 0.00 | - | 4 | 92 | 52.44% |
| MSFT241025C00560000 | 2024-09-19 2:44PM EDT | 560.00 | 0.17 | 0.00 | 0.11 | 0.00 | - | 1 | 2 | 50.39% |
認沽盤範圍2024年10月25日
| 合約名稱 | 上次交易日期 | 拍板 | 收市價 | 買盤 | 賣出價 | 變化 | % 變化 | 成交量 | 未平倉合約 | 引伸波幅 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT241025P00230000 | 2024-10-07 12:19PM EDT | 230.00 | 0.05 | 0.00 | 0.11 | -0.01 | -16.67% | 3 | 2 | 91.41% |
| MSFT241025P00290000 | 2024-10-01 1:45PM EDT | 290.00 | 0.02 | 0.00 | 0.24 | 0.00 | - | - | 5 | 62.21% |
| MSFT241025P00300000 | 2024-10-07 1:24PM EDT | 300.00 | 0.07 | 0.00 | 0.76 | +0.03 | +75.00% | 2 | 13 | 66.21% |
| MSFT241025P00310000 | 2024-10-04 3:16PM EDT | 310.00 | 0.06 | 0.00 | 0.12 | 0.00 | - | 1 | 2 | 51.27% |
| MSFT241025P00315000 | 2024-10-01 11:19AM EDT | 315.00 | 0.06 | 0.00 | 0.30 | 0.00 | - | 1 | 74 | 50.00% |
| MSFT241025P00320000 | 2024-10-01 11:02AM EDT | 320.00 | 0.03 | 0.00 | 0.17 | 0.00 | - | 1 | 15 | 48.15% |
| MSFT241025P00325000 | 2024-09-23 10:00AM EDT | 325.00 | 0.12 | 0.00 | 0.26 | 0.00 | - | 1 | 10 | 48.29% |
| MSFT241025P00330000 | 2024-10-02 2:09PM EDT | 330.00 | 0.17 | 0.00 | 0.30 | 0.00 | - | 2 | 8 | 46.48% |
| MSFT241025P00335000 | 2024-10-07 2:43PM EDT | 335.00 | 0.15 | 0.08 | 0.35 | -0.10 | -40.00% | 6 | 26 | 44.78% |
| MSFT241025P00340000 | 2024-10-07 2:58PM EDT | 340.00 | 0.27 | 0.13 | 0.36 | -0.02 | -6.90% | 18 | 16 | 42.11% |
| MSFT241025P00345000 | 2024-10-07 2:51PM EDT | 345.00 | 0.33 | 0.19 | 0.49 | -0.04 | -10.81% | 41 | 26 | 41.46% |
| MSFT241025P00350000 | 2024-10-07 2:56PM EDT | 350.00 | 0.44 | 0.28 | 0.59 | +0.04 | +10.00% | 32 | 317 | 39.89% |
| MSFT241025P00355000 | 2024-10-07 2:18PM EDT | 355.00 | 0.38 | 0.37 | 0.71 | -0.03 | -7.32% | 1 | 592 | 38.28% |
| MSFT241025P00360000 | 2024-10-07 3:39PM EDT | 360.00 | 0.66 | 0.42 | 0.71 | +0.08 | +13.79% | 27 | 133 | 35.23% |
| MSFT241025P00365000 | 2024-10-07 2:59PM EDT | 365.00 | 1.03 | 0.14 | 1.09 | +0.42 | +68.85% | 22 | 73 | 35.47% |
| MSFT241025P00370000 | 2024-10-07 3:47PM EDT | 370.00 | 1.16 | 0.84 | 1.26 | +0.37 | +46.84% | 30 | 613 | 33.40% |
| MSFT241025P00375000 | 2024-10-07 3:59PM EDT | 375.00 | 1.50 | 1.32 | 1.68 | +0.45 | +42.86% | 137 | 159 | 32.56% |
| MSFT241025P00380000 | 2024-10-07 3:08PM EDT | 380.00 | 1.88 | 1.80 | 1.95 | +0.52 | +38.24% | 83 | 830 | 30.38% |
| MSFT241025P00385000 | 2024-10-07 3:51PM EDT | 385.00 | 2.60 | 2.34 | 2.71 | +0.85 | +48.57% | 126 | 468 | 29.98% |
| MSFT241025P00390000 | 2024-10-07 3:59PM EDT | 390.00 | 3.37 | 2.99 | 3.65 | +1.00 | +42.19% | 188 | 1,263 | 29.42% |
| MSFT241025P00395000 | 2024-10-07 3:56PM EDT | 395.00 | 4.40 | 4.00 | 4.65 | +1.66 | +60.58% | 164 | 719 | 28.23% |
| MSFT241025P00400000 | 2024-10-07 3:51PM EDT | 400.00 | 5.80 | 5.50 | 5.95 | +2.03 | +53.85% | 175 | 836 | 27.16% |
| MSFT241025P00405000 | 2024-10-07 3:53PM EDT | 405.00 | 7.50 | 7.25 | 7.80 | +2.25 | +42.86% | 237 | 636 | 26.73% |
| MSFT241025P00410000 | 2024-10-07 3:54PM EDT | 410.00 | 9.66 | 9.10 | 10.05 | +2.80 | +40.82% | 236 | 528 | 26.33% |
| MSFT241025P00415000 | 2024-10-07 3:49PM EDT | 415.00 | 12.29 | 11.65 | 12.65 | +3.39 | +38.09% | 3,257 | 625 | 25.79% |
| MSFT241025P00420000 | 2024-10-07 3:59PM EDT | 420.00 | 15.34 | 13.10 | 16.15 | +4.82 | +45.82% | 101 | 616 | 26.68% |
| MSFT241025P00425000 | 2024-10-07 3:28PM EDT | 425.00 | 17.85 | 16.75 | 20.35 | +4.05 | +29.35% | 28 | 307 | 28.77% |
| MSFT241025P00430000 | 2024-10-07 3:36PM EDT | 430.00 | 22.46 | 20.40 | 23.60 | +5.26 | +30.58% | 39 | 426 | 26.95% |
| MSFT241025P00435000 | 2024-10-07 3:50PM EDT | 435.00 | 26.80 | 24.90 | 28.65 | +7.05 | +35.70% | 47 | 170 | 30.73% |
| MSFT241025P00440000 | 2024-10-07 3:49PM EDT | 440.00 | 31.17 | 29.05 | 33.10 | +7.37 | +30.97% | 36 | 211 | 31.89% |
| MSFT241025P00445000 | 2024-10-07 3:46PM EDT | 445.00 | 35.72 | 33.60 | 37.60 | +7.46 | +26.40% | 14 | 204 | 32.76% |
| MSFT241025P00450000 | 2024-10-07 2:33PM EDT | 450.00 | 38.44 | 38.35 | 42.30 | +7.24 | +23.21% | 4 | 129 | 34.16% |
| MSFT241025P00455000 | 2024-10-03 2:11PM EDT | 455.00 | 38.54 | 43.55 | 47.05 | 0.00 | - | 1 | 4 | 35.50% |
| MSFT241025P00460000 | 2024-10-07 12:27PM EDT | 460.00 | 45.50 | 48.40 | 52.05 | +4.13 | +9.98% | 9 | 1 | 38.14% |
| MSFT241025P00465000 | 2024-09-30 2:33PM EDT | 465.00 | 37.95 | 53.30 | 56.95 | 0.00 | - | 2 | 0 | 40.04% |
| MSFT241025P00470000 | 2024-10-03 1:10PM EDT | 470.00 | 55.30 | 58.30 | 61.95 | 0.00 | - | 4 | 0 | 42.51% |
| MSFT241025P00475000 | 2024-10-03 3:58PM EDT | 475.00 | 58.47 | 63.30 | 66.95 | 0.00 | - | 19 | 0 | 44.92% |
| MSFT241025P00515000 | 2024-09-16 1:33PM EDT | 515.00 | 84.85 | 103.50 | 106.95 | 0.00 | - | - | 0 | 62.48% |
