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:405.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240920C00405000 | 2024-09-16 2:10PM EDT | 2024-09-20 | 26.95 | 26.30 | 27.95 | +0.16 | +0.60% | 55 | 2,442 | 54.37% |
| MSFT240927C00405000 | 2024-09-16 3:01PM EDT | 2024-09-27 | 27.05 | 27.20 | 28.85 | +0.21 | +0.78% | 7 | 270 | 38.05% |
| MSFT241004C00405000 | 2024-09-16 3:25PM EDT | 2024-10-04 | 28.25 | 28.85 | 30.00 | -0.73 | -2.52% | 8 | 237 | 34.35% |
| MSFT241011C00405000 | 2024-09-16 1:00PM EDT | 2024-10-11 | 28.79 | 29.40 | 31.25 | -1.16 | -3.87% | 4 | 111 | 33.02% |
| MSFT241018C00405000 | 2024-09-16 3:08PM EDT | 2024-10-18 | 30.27 | 30.70 | 32.15 | -0.78 | -2.51% | 25 | 2,383 | 31.52% |
| MSFT241025C00405000 | 2024-09-16 1:40PM EDT | 2024-10-25 | 32.18 | 31.85 | 35.05 | +1.77 | +5.82% | 1 | 95 | 34.96% |
| MSFT241101C00405000 | 2024-09-13 1:14PM EDT | 2024-11-01 | 34.52 | 33.65 | 36.10 | 0.00 | - | - | 2 | 34.24% |
| MSFT241115C00405000 | 2024-09-16 3:54PM EDT | 2024-11-15 | 37.68 | 37.05 | 38.35 | +0.29 | +0.78% | 26 | 45,672 | 33.74% |
| MSFT241220C00405000 | 2024-09-16 1:28PM EDT | 2024-12-20 | 40.36 | 40.55 | 42.00 | -0.09 | -0.22% | 129 | 1,012 | 31.52% |
| MSFT250117C00405000 | 2024-09-16 2:45PM EDT | 2025-01-17 | 43.55 | 42.55 | 45.25 | -0.62 | -1.40% | 10 | 1,656 | 31.31% |
| MSFT250221C00405000 | 2024-09-13 11:58AM EDT | 2025-02-21 | 47.05 | 48.05 | 49.60 | 0.00 | - | 2 | 93 | 31.82% |
| MSFT250417C00405000 | 2024-09-13 10:39AM EDT | 2025-04-17 | 50.80 | 52.50 | 54.15 | 0.00 | - | 3 | 78 | 31.14% |
| MSFT250620C00405000 | 2024-09-13 10:45AM EDT | 2025-06-20 | 57.04 | 56.55 | 59.95 | 0.00 | - | 1 | 1,911 | 31.46% |
| MSFT250815C00405000 | 2024-09-13 2:45PM EDT | 2025-08-15 | 63.00 | 61.60 | 65.00 | 0.00 | - | 1 | 28 | 31.97% |
| MSFT251219C00405000 | 2024-09-13 12:09PM EDT | 2025-12-19 | 72.51 | 71.50 | 73.20 | +1.26 | +1.77% | 3 | 470 | 31.75% |
| MSFT260116C00405000 | 2024-09-13 12:01PM EDT | 2026-01-16 | 73.00 | 73.05 | 77.00 | 0.00 | - | 2 | 3,264 | 32.86% |
| MSFT260618C00405000 | 2024-09-12 2:44PM EDT | 2026-06-18 | 81.90 | 82.50 | 86.05 | 0.00 | - | 2 | 213 | 32.90% |
| MSFT261218C00405000 | 2024-09-16 9:54AM EDT | 2026-12-18 | 96.90 | 93.50 | 97.80 | +1.28 | +1.34% | 4 | 2,347 | 33.88% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240920P00405000 | 2024-09-16 3:53PM EDT | 2024-09-20 | 0.24 | 0.20 | 0.25 | -0.16 | -40.00% | 1,294 | 15,138 | 34.57% |
| MSFT240927P00405000 | 2024-09-16 3:59PM EDT | 2024-09-27 | 0.73 | 0.15 | 0.74 | -0.16 | -17.98% | 209 | 872 | 26.38% |
| MSFT241004P00405000 | 2024-09-16 3:52PM EDT | 2024-10-04 | 1.39 | 1.15 | 1.42 | -0.26 | -15.76% | 78 | 411 | 24.67% |
| MSFT241011P00405000 | 2024-09-16 3:44PM EDT | 2024-10-11 | 2.03 | 1.47 | 2.89 | -0.31 | -13.25% | 45 | 165 | 26.59% |
| MSFT241018P00405000 | 2024-09-16 3:57PM EDT | 2024-10-18 | 2.70 | 2.30 | 2.77 | -0.17 | -5.92% | 350 | 7,696 | 23.13% |
| MSFT241025P00405000 | 2024-09-16 2:53PM EDT | 2024-10-25 | 4.23 | 3.30 | 4.35 | -0.17 | -3.86% | 25 | 229 | 25.08% |
| MSFT241101P00405000 | 2024-09-16 3:24PM EDT | 2024-11-01 | 6.11 | 4.65 | 6.05 | -0.01 | -0.16% | 23 | 32 | 26.80% |
| MSFT241115P00405000 | 2024-09-16 3:39PM EDT | 2024-11-15 | 7.39 | 7.20 | 8.10 | -0.30 | -3.90% | 73 | 3,544 | 27.14% |
| MSFT241220P00405000 | 2024-09-16 3:41PM EDT | 2024-12-20 | 9.83 | 9.65 | 10.45 | -0.16 | -1.60% | 68 | 2,293 | 24.76% |
| MSFT250117P00405000 | 2024-09-16 3:43PM EDT | 2025-01-17 | 11.42 | 9.30 | 12.65 | -0.40 | -3.38% | 11 | 2,859 | 24.31% |
| MSFT250221P00405000 | 2024-09-13 10:20AM EDT | 2025-02-21 | 15.38 | 13.50 | 14.55 | 0.00 | - | 7 | 317 | 23.35% |
| MSFT250417P00405000 | 2024-09-13 3:46PM EDT | 2025-04-17 | 17.05 | 16.30 | 17.15 | 0.00 | - | 15 | 304 | 22.33% |
| MSFT250620P00405000 | 2024-09-16 9:53AM EDT | 2025-06-20 | 20.20 | 19.90 | 21.90 | -0.49 | -2.37% | 5 | 1,334 | 23.06% |
| MSFT250815P00405000 | 2024-09-12 9:51AM EDT | 2025-08-15 | 26.65 | 21.25 | 25.40 | 0.00 | - | 1 | 77 | 23.34% |
| MSFT251219P00405000 | 2024-09-16 2:13PM EDT | 2025-12-19 | 28.88 | 28.55 | 29.45 | -8.12 | -21.95% | 5 | 195 | 22.15% |
| MSFT260116P00405000 | 2024-09-16 2:13PM EDT | 2026-01-16 | 29.87 | 28.35 | 30.15 | -1.13 | -3.65% | 2 | 343 | 21.88% |
| MSFT260618P00405000 | 2024-09-11 1:37PM EDT | 2026-06-18 | 40.70 | 35.15 | 38.50 | 0.00 | - | 2 | 27 | 23.01% |
| MSFT261218P00405000 | 2024-09-12 11:59AM EDT | 2026-12-18 | 46.15 | 41.10 | 45.00 | 0.00 | - | 1 | 215 | 22.98% |
