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:245.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT241018C00245000 | 2024-09-04 10:02AM EDT | 2024-10-18 | 163.60 | 170.95 | 171.75 | 0.00 | - | - | 1 | 239.97% |
| MSFT241220C00245000 | 2024-10-02 10:52AM EDT | 2024-12-20 | 175.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT250117C00245000 | 2024-08-14 3:32PM EDT | 2025-01-17 | 176.05 | 188.55 | 191.30 | 0.00 | - | 6 | 453 | 125.06% |
| MSFT250620C00245000 | 2024-09-12 9:49AM EDT | 2025-06-20 | 184.20 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| MSFT251219C00245000 | 2024-08-20 12:02PM EDT | 2025-12-19 | 192.05 | 203.50 | 207.95 | 0.00 | - | 2 | 26 | 75.90% |
| MSFT260116C00245000 | 2024-09-19 2:33PM EDT | 2026-01-16 | 206.47 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT260618C00245000 | 2024-08-20 12:01PM EDT | 2026-06-18 | 198.05 | 208.00 | 213.00 | 0.00 | - | 2 | 21 | 67.65% |
| MSFT261218C00245000 | 2024-08-22 2:16PM EDT | 2026-12-18 | 196.95 | 209.00 | 213.50 | 0.00 | - | 2 | 13 | 59.95% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT241018P00245000 | 2024-09-20 2:04PM EDT | 2024-10-18 | 0.01 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 50.00% |
| MSFT241220P00245000 | 2024-10-07 10:36AM EDT | 2024-12-20 | 0.11 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| MSFT250117P00245000 | 2024-09-18 11:48AM EDT | 2025-01-17 | 0.25 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 25.00% |
| MSFT250417P00245000 | 2024-08-23 2:46PM EDT | 2025-04-17 | 0.88 | 0.40 | 0.78 | 0.00 | - | 2 | 6 | 36.16% |
| MSFT250620P00245000 | 2024-10-03 1:36PM EDT | 2025-06-20 | 1.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| MSFT250815P00245000 | 2024-08-23 2:53PM EDT | 2025-08-15 | 1.69 | 0.91 | 1.56 | 0.00 | - | 1 | 22 | 32.03% |
| MSFT251219P00245000 | 2024-09-11 1:48PM EDT | 2025-12-19 | 2.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MSFT260116P00245000 | 2024-10-03 9:45AM EDT | 2026-01-16 | 2.90 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| MSFT260618P00245000 | 2024-10-07 3:23PM EDT | 2026-06-18 | 4.40 | 0.00 | 0.00 | 0.00 | - | 150 | 0 | 6.25% |
| MSFT261218P00245000 | 2024-10-07 9:44AM EDT | 2026-12-18 | 6.45 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
