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:285.00
認購期權範圍2024年10月18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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT241018C00285000 | 2024-08-30 3:55PM EDT | 2024-10-18 | 133.55 | 143.40 | 145.80 | 0.00 | - | 1 | 14 | 362.40% |
| MSFT241115C00285000 | 2024-10-09 1:53PM EDT | 2024-11-15 | 133.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT241220C00285000 | 2024-09-18 1:56PM EDT | 2024-12-20 | 151.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT250117C00285000 | 2024-10-11 9:30AM EDT | 2025-01-17 | 135.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT250620C00285000 | 2024-09-17 9:38AM EDT | 2025-06-20 | 163.67 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| MSFT250815C00285000 | 2024-09-30 10:17AM EDT | 2025-08-15 | 155.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT251219C00285000 | 2024-09-09 12:58PM EDT | 2025-12-19 | 139.15 | 149.40 | 150.55 | 0.00 | - | 1 | 146 | 41.17% |
| MSFT260116C00285000 | 2024-08-12 11:57AM EDT | 2026-01-16 | 145.20 | 156.00 | 159.45 | 0.00 | - | 2 | 35 | 47.97% |
| MSFT260618C00285000 | 2024-08-06 3:47PM EDT | 2026-06-18 | 146.00 | 147.50 | 152.50 | 0.00 | - | 5 | 11 | 36.14% |
| MSFT261218C00285000 | 2024-10-07 11:41AM EDT | 2026-12-18 | 160.00 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
認沽盤範圍2024年10月18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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT241018P00285000 | 2024-10-03 1:38PM EDT | 2024-10-18 | 0.01 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 50.00% |
| MSFT241101P00285000 | 2024-10-08 11:32AM EDT | 2024-11-01 | 0.04 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 25.00% |
| MSFT241115P00285000 | 2024-10-11 1:58PM EDT | 2024-11-15 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| MSFT241220P00285000 | 2024-10-14 9:30AM EDT | 2024-12-20 | 0.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| MSFT250117P00285000 | 2024-10-14 9:30AM EDT | 2025-01-17 | 0.47 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| MSFT250620P00285000 | 2024-10-08 9:30AM EDT | 2025-06-20 | 2.86 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MSFT250815P00285000 | 2024-09-23 10:29AM EDT | 2025-08-15 | 2.63 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| MSFT251219P00285000 | 2024-08-20 10:46AM EDT | 2025-12-19 | 5.10 | 4.10 | 4.30 | 0.00 | - | 1 | 1,083 | 26.78% |
| MSFT260116P00285000 | 2024-09-13 3:14PM EDT | 2026-01-16 | 5.20 | 5.55 | 6.40 | 0.00 | - | 2 | 416 | 28.97% |
| MSFT260618P00285000 | 2024-10-03 3:01PM EDT | 2026-06-18 | 8.55 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 6.25% |
| MSFT261218P00285000 | 2024-10-11 10:33AM EDT | 2026-12-18 | 11.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
