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:270.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240913C00270000 | 2024-08-26 2:14PM EDT | 2024-09-13 | 143.30 | 131.25 | 133.35 | 0.00 | - | - | 1 | 156.93% |
| MSFT240920C00270000 | 2024-09-05 9:48AM EDT | 2024-09-20 | 141.80 | 131.65 | 133.70 | 0.00 | - | 2 | 74 | 115.72% |
| MSFT241018C00270000 | 2024-08-27 9:43AM EDT | 2024-10-18 | 143.40 | 133.05 | 134.95 | 0.00 | - | 17 | 62 | 77.27% |
| MSFT241115C00270000 | 2024-08-19 10:53AM EDT | 2024-11-15 | 152.62 | 133.60 | 136.60 | 0.00 | - | 1 | 11 | 65.23% |
| MSFT241220C00270000 | 2024-08-14 1:11PM EDT | 2024-12-20 | 150.50 | 135.30 | 137.45 | 0.00 | - | 65 | 272 | 57.66% |
| MSFT250117C00270000 | 2024-09-06 2:35PM EDT | 2025-01-17 | 137.00 | 136.20 | 138.75 | -8.08 | -5.57% | 8 | 1,571 | 54.27% |
| MSFT250321C00270000 | 2024-08-21 3:23PM EDT | 2025-03-21 | 161.40 | 138.40 | 141.05 | 0.00 | - | 2 | 36 | 51.79% |
| MSFT250620C00270000 | 2024-09-04 11:06AM EDT | 2025-06-20 | 151.96 | 140.75 | 144.35 | 0.00 | - | 1 | 593 | 47.51% |
| MSFT250815C00270000 | 2024-08-21 3:28PM EDT | 2025-08-15 | 167.05 | 144.60 | 146.80 | 0.00 | - | 2 | 2 | 46.44% |
| MSFT250919C00270000 | 2024-09-03 1:27PM EDT | 2025-09-19 | 156.05 | 144.55 | 148.15 | 0.00 | - | 2 | 21 | 45.74% |
| MSFT251219C00270000 | 2024-08-19 2:38PM EDT | 2025-12-19 | 166.45 | 147.25 | 151.35 | 0.00 | - | 1 | 239 | 44.16% |
| MSFT260116C00270000 | 2024-08-22 9:51AM EDT | 2026-01-16 | 173.45 | 148.65 | 151.95 | 0.00 | - | 2 | 468 | 43.45% |
| MSFT260618C00270000 | 2024-08-12 11:59AM EDT | 2026-06-18 | 163.20 | 153.25 | 157.20 | 0.00 | - | 24 | 11 | 42.08% |
| MSFT261218C00270000 | 2024-08-29 10:13AM EDT | 2026-12-18 | 179.70 | 159.50 | 164.00 | 0.00 | - | 4 | 43 | 41.64% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240913P00270000 | 2024-09-03 9:56AM EDT | 2024-09-13 | 0.01 | 0.00 | 0.15 | 0.00 | - | 1 | 1 | 119.53% |
| MSFT240920P00270000 | 2024-09-06 11:25AM EDT | 2024-09-20 | 0.03 | 0.02 | 0.19 | +0.01 | +50.00% | 2 | 1,898 | 84.18% |
| MSFT240927P00270000 | 2024-08-23 3:17PM EDT | 2024-09-27 | 0.03 | 0.00 | 0.24 | 0.00 | - | 3 | 3 | 68.95% |
| MSFT241018P00270000 | 2024-09-06 11:08AM EDT | 2024-10-18 | 0.11 | 0.10 | 0.27 | +0.03 | +37.50% | 3 | 748 | 50.78% |
| MSFT241115P00270000 | 2024-09-05 2:47PM EDT | 2024-11-15 | 0.32 | 0.06 | 2.07 | 0.00 | - | 2 | 104 | 51.05% |
| MSFT241220P00270000 | 2024-09-06 12:31PM EDT | 2024-12-20 | 0.77 | 0.51 | 0.85 | +0.19 | +32.76% | 4 | 482 | 39.94% |
| MSFT250117P00270000 | 2024-09-06 9:30AM EDT | 2025-01-17 | 0.78 | 0.97 | 1.13 | +0.08 | +11.43% | 1 | 2,202 | 37.32% |
| MSFT250221P00270000 | 2024-08-22 1:31PM EDT | 2025-02-21 | 1.23 | 1.45 | 1.62 | 0.00 | - | 1 | 22 | 35.57% |
| MSFT250321P00270000 | 2024-09-05 3:15PM EDT | 2025-03-21 | 1.55 | 1.73 | 1.93 | 0.00 | - | 1 | 327 | 34.13% |
| MSFT250417P00270000 | 2024-08-23 9:52AM EDT | 2025-04-17 | 1.63 | 1.84 | 2.33 | 0.00 | - | 9 | 9 | 33.31% |
| MSFT250620P00270000 | 2024-09-06 1:27PM EDT | 2025-06-20 | 2.85 | 2.78 | 5.00 | +0.45 | +18.75% | 2 | 306 | 35.43% |
| MSFT250815P00270000 | 2024-09-06 2:56PM EDT | 2025-08-15 | 3.65 | 3.55 | 3.95 | +0.99 | +37.22% | 7 | 12 | 30.44% |
| MSFT250919P00270000 | 2024-08-28 11:15AM EDT | 2025-09-19 | 3.97 | 4.05 | 4.40 | 0.00 | - | 1 | 222 | 29.82% |
| MSFT251219P00270000 | 2024-09-03 11:33AM EDT | 2025-12-19 | 4.55 | 4.45 | 6.80 | 0.00 | - | 2 | 1,094 | 30.26% |
| MSFT260116P00270000 | 2024-08-26 1:48PM EDT | 2026-01-16 | 5.08 | 4.85 | 7.30 | 0.00 | - | 30 | 1,348 | 30.03% |
| MSFT260618P00270000 | 2024-08-30 10:03AM EDT | 2026-06-18 | 6.95 | 8.00 | 9.70 | 0.00 | - | 10 | 57 | 28.76% |
| MSFT261218P00270000 | 2024-09-06 1:25PM EDT | 2026-12-18 | 11.20 | 11.00 | 12.00 | +1.23 | +12.34% | 30 | 47 | 27.35% |
