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:330.00
認購期權範圍2024年9月13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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240913C00330000 | 2024-08-13 9:45AM EDT | 2024-09-13 | 82.49 | 71.45 | 73.45 | 0.00 | - | - | 1 | 98.34% |
| MSFT240920C00330000 | 2024-09-06 11:48AM EDT | 2024-09-20 | 73.30 | 71.40 | 73.55 | -4.90 | -6.27% | 1 | 181 | 63.87% |
| MSFT240927C00330000 | 2024-08-14 11:39AM EDT | 2024-09-27 | 88.48 | 72.55 | 74.60 | 0.00 | - | 1 | 1 | 61.57% |
| MSFT241018C00330000 | 2024-09-06 11:48AM EDT | 2024-10-18 | 75.50 | 73.35 | 76.05 | -6.26 | -7.66% | 1 | 77 | 53.58% |
| MSFT241115C00330000 | 2024-09-04 3:11PM EDT | 2024-11-15 | 84.01 | 76.10 | 79.30 | 0.00 | - | 1 | 187 | 49.73% |
| MSFT241220C00330000 | 2024-09-06 1:21PM EDT | 2024-12-20 | 81.43 | 78.30 | 81.70 | -6.66 | -7.56% | 1 | 548 | 44.97% |
| MSFT250117C00330000 | 2024-09-06 1:30PM EDT | 2025-01-17 | 82.37 | 80.70 | 82.75 | -7.13 | -7.97% | 1 | 1,868 | 41.55% |
| MSFT250221C00330000 | 2024-09-03 11:53AM EDT | 2025-02-21 | 93.50 | 83.30 | 85.50 | 0.00 | - | 1 | 0 | 40.67% |
| MSFT250321C00330000 | 2024-09-06 3:58PM EDT | 2025-03-21 | 86.00 | 84.80 | 86.65 | -4.80 | -5.29% | 2 | 124 | 39.02% |
| MSFT250417C00330000 | 2024-08-26 11:00AM EDT | 2025-04-17 | 99.50 | 86.60 | 88.55 | 0.00 | - | 2 | 13 | 38.69% |
| MSFT250620C00330000 | 2024-08-29 12:32PM EDT | 2025-06-20 | 107.30 | 90.45 | 92.10 | 0.00 | - | 2 | 454 | 37.46% |
| MSFT250815C00330000 | 2024-08-29 2:37PM EDT | 2025-08-15 | 106.30 | 94.20 | 96.80 | 0.00 | - | 12 | 25 | 38.23% |
| MSFT250919C00330000 | 2024-09-03 2:30PM EDT | 2025-09-19 | 103.60 | 95.70 | 98.10 | 0.00 | - | 1 | 117 | 37.44% |
| MSFT251219C00330000 | 2024-08-29 2:59PM EDT | 2025-12-19 | 111.96 | 99.80 | 102.10 | 0.00 | - | 1 | 360 | 36.40% |
| MSFT260116C00330000 | 2024-09-05 2:08PM EDT | 2026-01-16 | 109.55 | 101.85 | 105.00 | 0.00 | - | 2 | 243 | 37.31% |
| MSFT260618C00330000 | 2024-08-28 11:14AM EDT | 2026-06-18 | 117.13 | 108.00 | 112.10 | 0.00 | - | 2 | 57 | 36.73% |
| MSFT261218C00330000 | 2024-08-27 12:36PM EDT | 2026-12-18 | 129.13 | 117.00 | 121.05 | 0.00 | - | 2 | 85 | 36.97% |
認沽盤範圍2024年9月13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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240913P00330000 | 2024-09-06 3:49PM EDT | 2024-09-13 | 0.04 | 0.02 | 0.05 | -0.01 | -20.00% | 76 | 92 | 63.67% |
| MSFT240920P00330000 | 2024-09-06 2:06PM EDT | 2024-09-20 | 0.22 | 0.17 | 0.24 | +0.07 | +46.67% | 39 | 2,991 | 51.07% |
| MSFT240927P00330000 | 2024-09-06 2:47PM EDT | 2024-09-27 | 0.38 | 0.31 | 0.39 | +0.12 | +46.15% | 7 | 156 | 44.87% |
| MSFT241004P00330000 | 2024-09-06 2:24PM EDT | 2024-10-04 | 0.52 | 0.08 | 0.57 | +0.14 | +36.84% | 15 | 21 | 40.97% |
| MSFT241018P00330000 | 2024-09-06 3:40PM EDT | 2024-10-18 | 0.86 | 0.23 | 0.95 | +0.21 | +32.31% | 15 | 573 | 36.45% |
| MSFT241115P00330000 | 2024-09-06 2:59PM EDT | 2024-11-15 | 2.32 | 1.45 | 4.35 | +0.56 | +31.82% | 9 | 1,688 | 41.11% |
| MSFT241220P00330000 | 2024-09-06 3:08PM EDT | 2024-12-20 | 3.40 | 3.45 | 3.60 | +0.61 | +21.86% | 180 | 2,793 | 31.53% |
| MSFT250117P00330000 | 2024-09-06 3:50PM EDT | 2025-01-17 | 4.28 | 3.30 | 4.75 | +0.67 | +18.56% | 103 | 4,249 | 30.46% |
| MSFT250221P00330000 | 2024-09-06 3:11PM EDT | 2025-02-21 | 5.80 | 3.80 | 6.00 | +0.91 | +18.61% | 4 | 1,331 | 29.25% |
| MSFT250321P00330000 | 2024-09-06 2:02PM EDT | 2025-03-21 | 6.75 | 6.55 | 6.80 | +1.00 | +17.39% | 13 | 1,471 | 28.28% |
| MSFT250417P00330000 | 2024-09-06 2:53PM EDT | 2025-04-17 | 7.50 | 5.35 | 7.55 | +1.75 | +30.43% | 51 | 213 | 27.53% |
| MSFT250620P00330000 | 2024-09-06 3:37PM EDT | 2025-06-20 | 9.40 | 9.15 | 9.70 | +1.07 | +12.85% | 2 | 2,583 | 26.72% |
| MSFT250815P00330000 | 2024-09-06 11:59AM EDT | 2025-08-15 | 11.35 | 10.10 | 11.55 | +1.55 | +15.82% | 105 | 303 | 26.26% |
| MSFT250919P00330000 | 2024-09-04 3:50PM EDT | 2025-09-19 | 10.67 | 11.75 | 13.70 | 0.00 | - | 22 | 364 | 26.95% |
| MSFT251219P00330000 | 2024-09-06 3:16PM EDT | 2025-12-19 | 14.84 | 14.50 | 15.85 | +1.45 | +10.83% | 1 | 991 | 25.87% |
| MSFT260116P00330000 | 2024-08-29 10:55AM EDT | 2026-01-16 | 11.65 | 14.15 | 16.75 | 0.00 | - | 11 | 482 | 25.80% |
| MSFT260618P00330000 | 2024-09-05 3:12PM EDT | 2026-06-18 | 18.63 | 19.30 | 21.55 | 0.00 | - | 1 | 162 | 25.58% |
| MSFT261218P00330000 | 2024-09-03 10:51AM EDT | 2026-12-18 | 21.53 | 24.05 | 26.95 | 0.00 | - | 10 | 137 | 25.50% |
