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:395.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240920C00395000 | 2024-09-18 3:39PM EDT | 2024-09-20 | 38.85 | 35.60 | 36.95 | -1.15 | -2.88% | 32 | 1,022 | 71.58% |
| MSFT240927C00395000 | 2024-09-17 2:33PM EDT | 2024-09-27 | 37.84 | 35.75 | 37.30 | -3.50 | -8.47% | 1 | 174 | 44.56% |
| MSFT241004C00395000 | 2024-09-18 3:11PM EDT | 2024-10-04 | 39.80 | 36.90 | 39.70 | -0.25 | -0.62% | 6 | 26 | 45.61% |
| MSFT241011C00395000 | 2024-09-18 3:40PM EDT | 2024-10-11 | 41.06 | 37.40 | 40.55 | -1.75 | -4.09% | 1 | 10 | 41.05% |
| MSFT241018C00395000 | 2024-09-18 3:59PM EDT | 2024-10-18 | 39.50 | 38.90 | 40.75 | -3.45 | -8.03% | 36 | 804 | 36.55% |
| MSFT241025C00395000 | 2024-09-17 1:23PM EDT | 2024-10-25 | 44.35 | 39.80 | 41.60 | 0.00 | - | 1 | 2 | 35.14% |
| MSFT241115C00395000 | 2024-09-18 3:01PM EDT | 2024-11-15 | 45.71 | 43.85 | 46.30 | -2.59 | -5.36% | 4 | 704 | 37.08% |
| MSFT241220C00395000 | 2024-09-18 3:48PM EDT | 2024-12-20 | 48.50 | 47.45 | 49.35 | -3.05 | -5.92% | 16 | 838 | 33.56% |
| MSFT250117C00395000 | 2024-09-17 12:22PM EDT | 2025-01-17 | 52.05 | 50.10 | 53.00 | -1.37 | -2.56% | 2 | 1,811 | 33.76% |
| MSFT250221C00395000 | 2024-09-18 10:52AM EDT | 2025-02-21 | 56.27 | 54.05 | 56.20 | -2.93 | -4.95% | 4 | 20 | 33.00% |
| MSFT250417C00395000 | 2024-09-17 9:49AM EDT | 2025-04-17 | 67.70 | 58.95 | 59.80 | 0.00 | - | 1 | 18 | 31.48% |
| MSFT250620C00395000 | 2024-09-18 12:40PM EDT | 2025-06-20 | 65.60 | 63.95 | 66.10 | -1.60 | -2.38% | 3 | 484 | 32.28% |
| MSFT250815C00395000 | 2024-09-13 12:16PM EDT | 2025-08-15 | 68.32 | 68.75 | 71.30 | 0.00 | - | 3 | 14 | 32.92% |
| MSFT251219C00395000 | 2024-09-17 11:15AM EDT | 2025-12-19 | 83.28 | 76.00 | 79.20 | 0.00 | - | 72 | 716 | 32.51% |
| MSFT260116C00395000 | 2024-09-18 2:00PM EDT | 2026-01-16 | 83.75 | 78.25 | 81.85 | -3.35 | -3.85% | 1 | 2,147 | 33.02% |
| MSFT260618C00395000 | 2024-08-29 3:04PM EDT | 2026-06-18 | 78.94 | 87.55 | 92.50 | 0.00 | - | 1 | 238 | 33.90% |
| MSFT261218C00395000 | 2024-09-17 9:30AM EDT | 2026-12-18 | 106.00 | 99.55 | 103.00 | 0.00 | - | 1 | 1,194 | 34.33% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240920P00395000 | 2024-09-18 3:43PM EDT | 2024-09-20 | 0.06 | 0.06 | 0.07 | -0.04 | -40.00% | 333 | 15,339 | 51.95% |
| MSFT240927P00395000 | 2024-09-18 3:50PM EDT | 2024-09-27 | 0.31 | 0.28 | 0.34 | -0.03 | -8.82% | 310 | 869 | 31.74% |
| MSFT241004P00395000 | 2024-09-18 2:50PM EDT | 2024-10-04 | 0.58 | 0.63 | 0.74 | -0.04 | -6.45% | 26 | 519 | 27.99% |
| MSFT241011P00395000 | 2024-09-18 3:56PM EDT | 2024-10-11 | 1.14 | 1.02 | 1.21 | +0.15 | +15.15% | 117 | 771 | 26.34% |
| MSFT241018P00395000 | 2024-09-18 3:58PM EDT | 2024-10-18 | 1.60 | 1.49 | 1.68 | +0.27 | +20.30% | 860 | 5,334 | 25.26% |
| MSFT241025P00395000 | 2024-09-18 1:50PM EDT | 2024-10-25 | 2.46 | 2.46 | 2.76 | +0.22 | +9.82% | 14 | 200 | 26.55% |
| MSFT241101P00395000 | 2024-09-18 2:35PM EDT | 2024-11-01 | 3.30 | 3.45 | 4.25 | -0.25 | -7.04% | 21 | 42 | 28.45% |
| MSFT241115P00395000 | 2024-09-18 3:50PM EDT | 2024-11-15 | 5.23 | 5.10 | 5.40 | +0.43 | +8.96% | 101 | 3,106 | 27.27% |
| MSFT241220P00395000 | 2024-09-18 3:30PM EDT | 2024-12-20 | 6.70 | 7.35 | 7.70 | -0.36 | -5.10% | 30 | 2,818 | 25.18% |
| MSFT250117P00395000 | 2024-09-18 3:55PM EDT | 2025-01-17 | 8.90 | 8.75 | 9.20 | +0.30 | +3.49% | 19 | 2,910 | 24.04% |
| MSFT250221P00395000 | 2024-09-18 10:08AM EDT | 2025-02-21 | 11.05 | 11.40 | 11.95 | +0.03 | +0.27% | 14 | 484 | 24.22% |
| MSFT250417P00395000 | 2024-09-18 9:41AM EDT | 2025-04-17 | 13.90 | 13.65 | 14.90 | +0.75 | +5.70% | 67 | 135 | 23.53% |
| MSFT250620P00395000 | 2024-09-18 10:46AM EDT | 2025-06-20 | 17.05 | 17.05 | 18.00 | -1.65 | -8.82% | 1 | 798 | 23.03% |
| MSFT250815P00395000 | 2024-09-12 1:52PM EDT | 2025-08-15 | 21.77 | 19.90 | 21.65 | 0.00 | - | 1 | 121 | 23.54% |
| MSFT251219P00395000 | 2024-09-18 1:46PM EDT | 2025-12-19 | 25.39 | 25.25 | 26.40 | +0.79 | +3.21% | 40 | 165 | 22.82% |
| MSFT260116P00395000 | 2024-08-26 11:22AM EDT | 2026-01-16 | 31.75 | 25.00 | 28.80 | 0.00 | - | 750 | 1,345 | 23.50% |
| MSFT260618P00395000 | 2024-09-04 12:15PM EDT | 2026-06-18 | 39.04 | 31.50 | 35.00 | 0.00 | - | 1 | 130 | 23.50% |
| MSFT261218P00395000 | 2024-09-17 9:55AM EDT | 2026-12-18 | 36.40 | 37.50 | 40.45 | 0.00 | - | 4 | 127 | 23.04% |
