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:200.00
認購期權範圍2024年10月11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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT241220C00200000 | 2024-09-19 12:07PM EDT | 2024-12-20 | 241.80 | 209.25 | 213.20 | 0.00 | - | 9 | 963 | 89.21% |
| MSFT250117C00200000 | 2024-09-26 12:00PM EDT | 2025-01-17 | 234.25 | 210.80 | 214.20 | 0.00 | - | 11 | 638 | 84.92% |
| MSFT250321C00200000 | 2024-09-16 2:27PM EDT | 2025-03-21 | 235.50 | 211.45 | 215.15 | 0.00 | - | 5 | 6 | 70.34% |
| MSFT250620C00200000 | 2024-10-07 2:28PM EDT | 2025-06-20 | 218.00 | 213.10 | 217.00 | -25.40 | -10.44% | 1 | 342 | 61.84% |
| MSFT250815C00200000 | 2024-10-04 11:41AM EDT | 2025-08-15 | 223.55 | 214.50 | 218.95 | 0.00 | - | 1 | 4 | 60.03% |
| MSFT250919C00200000 | 2024-09-13 10:23AM EDT | 2025-09-19 | 235.79 | 214.50 | 218.70 | 0.00 | - | 1 | 2 | 56.64% |
| MSFT251219C00200000 | 2024-10-07 11:31AM EDT | 2025-12-19 | 220.41 | 216.50 | 221.00 | -28.59 | -11.48% | 6 | 153 | 54.32% |
| MSFT260116C00200000 | 2024-10-04 11:41AM EDT | 2026-01-16 | 226.25 | 217.50 | 222.00 | 0.00 | - | 1 | 140 | 54.30% |
| MSFT260618C00200000 | 2024-10-04 11:13AM EDT | 2026-06-18 | 229.50 | 220.00 | 224.50 | 0.00 | - | 1 | 16 | 50.45% |
| MSFT261218C00200000 | 2024-10-07 3:40PM EDT | 2026-12-18 | 226.00 | 225.00 | 228.00 | -7.65 | -3.27% | 1 | 285 | 50.41% |
認沽盤範圍2024年10月11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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT241220P00200000 | 2024-09-23 12:37PM EDT | 2024-12-20 | 0.06 | 0.01 | 0.07 | 0.00 | - | 1 | 814 | 55.08% |
| MSFT250117P00200000 | 2024-10-02 9:40AM EDT | 2025-01-17 | 0.07 | 0.03 | 0.12 | 0.00 | - | 15 | 7,059 | 52.44% |
| MSFT250221P00200000 | 2024-10-04 1:12PM EDT | 2025-02-21 | 0.12 | 0.11 | 0.20 | 0.00 | - | 1 | 50 | 47.95% |
| MSFT250321P00200000 | 2024-10-07 12:43PM EDT | 2025-03-21 | 0.21 | 0.15 | 0.28 | +0.01 | +5.00% | 25 | 288 | 45.51% |
| MSFT250620P00200000 | 2024-09-30 2:23PM EDT | 2025-06-20 | 0.39 | 0.46 | 0.55 | 0.00 | - | 5 | 1,219 | 40.02% |
| MSFT250815P00200000 | 2024-09-30 11:42AM EDT | 2025-08-15 | 0.57 | 0.59 | 0.80 | 0.00 | - | 5 | 20 | 38.33% |
| MSFT250919P00200000 | 2024-10-04 11:48AM EDT | 2025-09-19 | 0.72 | 0.69 | 0.99 | 0.00 | - | 3 | 240 | 37.60% |
| MSFT251219P00200000 | 2024-10-04 12:07PM EDT | 2025-12-19 | 1.24 | 0.99 | 1.25 | 0.00 | - | 1 | 884 | 34.79% |
| MSFT260116P00200000 | 2024-10-07 9:30AM EDT | 2026-01-16 | 1.51 | 1.17 | 1.65 | +0.41 | +37.27% | 1 | 856 | 35.43% |
| MSFT260618P00200000 | 2024-10-02 11:33AM EDT | 2026-06-18 | 1.75 | 0.95 | 2.15 | 0.00 | - | 1 | 82 | 32.32% |
| MSFT261218P00200000 | 2024-10-03 9:47AM EDT | 2026-12-18 | 2.95 | 2.00 | 3.15 | 0.00 | - | 1 | 139 | 30.71% |
