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:250.00
認購期權範圍2024年10月18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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT241018C00250000 | 2024-10-11 2:01PM EDT | 2024-10-18 | 164.94 | 164.65 | 168.30 | -0.58 | -0.35% | 1 | 160 | 150.20% |
| MSFT241101C00250000 | 2024-10-11 2:01PM EDT | 2024-11-01 | 165.50 | 165.10 | 168.30 | -2.45 | -1.46% | 6 | 2 | 97.17% |
| MSFT241115C00250000 | 2024-10-09 1:53PM EDT | 2024-11-15 | 168.60 | 165.85 | 169.20 | 0.00 | - | 5 | 95 | 90.28% |
| MSFT241220C00250000 | 2024-09-25 11:28AM EDT | 2024-12-20 | 184.19 | 166.65 | 169.45 | 0.00 | - | 1 | 156 | 68.27% |
| MSFT250117C00250000 | 2024-10-11 12:53PM EDT | 2025-01-17 | 167.00 | 167.90 | 170.30 | -1.42 | -0.84% | 1 | 1,968 | 63.64% |
| MSFT250221C00250000 | 2024-08-21 10:53AM EDT | 2025-02-21 | 180.16 | 188.60 | 192.45 | 0.00 | - | 5 | 7 | 105.99% |
| MSFT250321C00250000 | 2024-09-12 3:36PM EDT | 2025-03-21 | 182.96 | 169.70 | 172.25 | 0.00 | - | 5 | 26 | 56.05% |
| MSFT250417C00250000 | 2024-09-23 10:14AM EDT | 2025-04-17 | 171.80 | 170.55 | 173.00 | -18.27 | -9.61% | 1 | 4 | 54.03% |
| MSFT250620C00250000 | 2024-10-11 12:34PM EDT | 2025-06-20 | 171.50 | 172.40 | 175.85 | -17.51 | -9.26% | 50 | 458 | 51.57% |
| MSFT250919C00250000 | 2024-10-11 1:39PM EDT | 2025-09-19 | 175.00 | 174.00 | 177.85 | -3.20 | -1.80% | 1 | 22 | 49.93% |
| MSFT251219C00250000 | 2024-09-16 11:49AM EDT | 2025-12-19 | 179.15 | 177.05 | 180.80 | -11.62 | -6.09% | 1 | 264 | 48.00% |
| MSFT260116C00250000 | 2024-10-07 3:31PM EDT | 2026-01-16 | 174.80 | 178.55 | 183.40 | 0.00 | - | 11 | 236 | 49.44% |
| MSFT260618C00250000 | 2024-09-20 3:20PM EDT | 2026-06-18 | 203.66 | 182.15 | 186.95 | 0.00 | - | 1 | 14 | 46.12% |
| MSFT261218C00250000 | 2024-09-18 2:01PM EDT | 2026-12-18 | 207.84 | 187.00 | 191.70 | 0.00 | - | 20 | 76 | 44.14% |
| MSFT270115C00250000 | 2024-10-11 12:33PM EDT | 2027-01-15 | 188.45 | 188.00 | 193.00 | -0.40 | -0.21% | 1 | 2 | 44.33% |
認沽盤範圍2024年10月18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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT241018P00250000 | 2024-10-01 11:00AM EDT | 2024-10-18 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 388 | 109.38% |
| MSFT241115P00250000 | 2024-10-11 3:05PM EDT | 2024-11-15 | 0.02 | 0.02 | 0.08 | -0.04 | -66.67% | 7 | 130 | 59.38% |
| MSFT241220P00250000 | 2024-10-11 3:01PM EDT | 2024-12-20 | 0.10 | 0.00 | 1.11 | -0.04 | -28.57% | 3 | 1,008 | 56.25% |
| MSFT250117P00250000 | 2024-10-02 2:11PM EDT | 2025-01-17 | 0.25 | 0.15 | 0.24 | 0.00 | - | 10 | 6,283 | 42.33% |
| MSFT250221P00250000 | 2024-10-04 12:27PM EDT | 2025-02-21 | 0.48 | 0.07 | 0.42 | 0.00 | - | 2 | 43 | 39.19% |
| MSFT250321P00250000 | 2024-10-01 11:16AM EDT | 2025-03-21 | 0.63 | 0.45 | 0.96 | 0.00 | - | 2 | 435 | 40.48% |
| MSFT250417P00250000 | 2024-10-07 2:30PM EDT | 2025-04-17 | 0.80 | 0.61 | 0.90 | 0.00 | - | 1 | 20 | 37.06% |
| MSFT250620P00250000 | 2024-10-09 12:03PM EDT | 2025-06-20 | 1.21 | 1.15 | 1.26 | 0.00 | - | 1 | 1,565 | 33.94% |
| MSFT250815P00250000 | 2024-09-25 9:34AM EDT | 2025-08-15 | 1.43 | 1.53 | 1.80 | 0.00 | - | 8 | 198 | 32.83% |
| MSFT250919P00250000 | 2024-10-04 12:00PM EDT | 2025-09-19 | 1.89 | 1.72 | 2.03 | 0.00 | - | 210 | 308 | 31.86% |
| MSFT251219P00250000 | 2024-10-04 2:07PM EDT | 2025-12-19 | 2.82 | 2.63 | 2.96 | 0.00 | - | 1 | 599 | 30.68% |
| MSFT260116P00250000 | 2024-10-11 3:25PM EDT | 2026-01-16 | 3.00 | 2.88 | 3.30 | -0.16 | -5.06% | 3 | 518 | 30.48% |
| MSFT260618P00250000 | 2024-09-30 2:38PM EDT | 2026-06-18 | 4.23 | 2.37 | 5.60 | 0.00 | - | 1 | 246 | 30.11% |
| MSFT261218P00250000 | 2024-10-11 11:42AM EDT | 2026-12-18 | 6.57 | 5.90 | 6.95 | +0.15 | +2.34% | 1 | 242 | 28.05% |
| MSFT270115P00250000 | 2024-10-11 3:57PM EDT | 2027-01-15 | 6.60 | 6.35 | 7.00 | -0.31 | -4.49% | 1 | 4 | 27.63% |
