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:315.00
認購期權範圍2024年9月20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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240920C00315000 | 2024-09-16 3:48PM EDT | 2024-09-20 | 116.60 | 116.00 | 117.65 | +4.55 | +4.06% | 10 | 181 | 149.80% |
| MSFT241018C00315000 | 2024-09-11 3:57PM EDT | 2024-10-18 | 110.06 | 117.50 | 119.05 | 0.00 | - | 1 | 118 | 68.38% |
| MSFT241115C00315000 | 2024-09-10 2:09PM EDT | 2024-11-15 | 101.51 | 119.00 | 120.75 | 0.00 | - | 42 | 83 | 57.58% |
| MSFT241220C00315000 | 2024-09-13 11:32AM EDT | 2024-12-20 | 118.60 | 119.35 | 122.20 | 0.00 | - | 3 | 226 | 52.61% |
| MSFT250117C00315000 | 2024-09-16 10:17AM EDT | 2025-01-17 | 123.15 | 121.10 | 123.95 | +18.40 | +17.57% | 4 | 1,640 | 50.13% |
| MSFT250221C00315000 | 2024-09-10 1:33PM EDT | 2025-02-21 | 106.85 | 122.90 | 125.75 | 0.00 | - | - | 2 | 47.46% |
| MSFT250417C00315000 | 2024-08-26 11:01AM EDT | 2025-04-17 | 112.60 | 125.80 | 128.05 | 0.00 | - | - | 1 | 44.19% |
| MSFT250620C00315000 | 2024-09-10 1:49PM EDT | 2025-06-20 | 112.45 | 128.10 | 131.90 | 0.00 | - | 28 | 623 | 43.25% |
| MSFT250815C00315000 | 2024-09-10 1:50PM EDT | 2025-08-15 | 115.55 | 131.05 | 134.60 | 0.00 | - | 2 | 4 | 42.15% |
| MSFT251219C00315000 | 2024-09-10 3:38PM EDT | 2025-12-19 | 121.20 | 135.50 | 138.95 | 0.00 | - | 1 | 841 | 39.46% |
| MSFT260116C00315000 | 2024-09-06 10:15AM EDT | 2026-01-16 | 119.29 | 137.65 | 140.45 | 0.00 | - | 25 | 135 | 39.46% |
| MSFT260618C00315000 | 2024-09-05 2:20PM EDT | 2026-06-18 | 127.33 | 143.50 | 147.35 | 0.00 | - | 1 | 13 | 38.92% |
| MSFT261218C00315000 | 2024-09-13 2:29PM EDT | 2026-12-18 | 152.85 | 151.85 | 155.25 | 0.00 | - | 2 | 36 | 38.70% |
認沽盤範圍2024年9月20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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240920P00315000 | 2024-09-16 3:21PM EDT | 2024-09-20 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,060 | 90.63% |
| MSFT240927P00315000 | 2024-09-09 2:29PM EDT | 2024-09-27 | 0.13 | 0.00 | 0.03 | 0.00 | - | 10 | 10 | 60.16% |
| MSFT241004P00315000 | 2024-09-12 3:32PM EDT | 2024-10-04 | 0.05 | 0.00 | 1.19 | 0.00 | - | 2 | 5 | 73.00% |
| MSFT241011P00315000 | 2024-09-11 9:44AM EDT | 2024-10-11 | 0.12 | 0.00 | 1.87 | 0.00 | - | - | 1 | 66.97% |
| MSFT241018P00315000 | 2024-09-16 1:20PM EDT | 2024-10-18 | 0.10 | 0.00 | 0.11 | -0.01 | -9.09% | 9 | 419 | 43.36% |
| MSFT241115P00315000 | 2024-09-10 3:48PM EDT | 2024-11-15 | 0.49 | 0.43 | 0.50 | -0.43 | -46.74% | 1 | 273 | 38.87% |
| MSFT241220P00315000 | 2024-09-13 11:25AM EDT | 2024-12-20 | 0.91 | 0.84 | 0.93 | -0.04 | -4.21% | 1 | 383 | 34.33% |
| MSFT250117P00315000 | 2024-09-13 2:11PM EDT | 2025-01-17 | 1.27 | 1.01 | 1.31 | 0.00 | - | 63 | 2,620 | 32.19% |
| MSFT250221P00315000 | 2024-09-13 3:52PM EDT | 2025-02-21 | 2.00 | 1.96 | 2.07 | 0.00 | - | 22 | 73 | 31.25% |
| MSFT250417P00315000 | 2024-09-10 2:51PM EDT | 2025-04-17 | 4.15 | 2.33 | 2.89 | 0.00 | - | 9 | 42 | 29.08% |
| MSFT250620P00315000 | 2024-09-13 1:25PM EDT | 2025-06-20 | 4.02 | 3.45 | 4.10 | 0.00 | - | 20 | 509 | 27.88% |
| MSFT250815P00315000 | 2024-09-11 2:34PM EDT | 2025-08-15 | 6.10 | 4.50 | 5.20 | 0.00 | - | 28 | 37 | 27.15% |
| MSFT251219P00315000 | 2024-08-20 2:58PM EDT | 2025-12-19 | 8.50 | 7.60 | 8.30 | 0.00 | - | 1 | 390 | 26.71% |
| MSFT260116P00315000 | 2024-09-10 10:40AM EDT | 2026-01-16 | 8.31 | 7.30 | 9.75 | -2.08 | -20.02% | 1 | 218 | 27.39% |
| MSFT260618P00315000 | 2024-08-20 2:58PM EDT | 2026-06-18 | 12.70 | 11.40 | 13.20 | 0.00 | - | 1 | 80 | 26.69% |
| MSFT261218P00315000 | 2024-09-11 3:52PM EDT | 2026-12-18 | 17.20 | 15.15 | 17.25 | 0.00 | - | 1 | 42 | 26.20% |
