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:290.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240920C00290000 | 2024-09-13 12:03PM EDT | 2024-09-20 | 139.50 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| MSFT241018C00290000 | 2024-09-10 3:53PM EDT | 2024-10-18 | 124.44 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT241115C00290000 | 2024-09-11 9:43AM EDT | 2024-11-15 | 129.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT241220C00290000 | 2024-09-09 3:59PM EDT | 2024-12-20 | 120.46 | 0.00 | 0.00 | 0.00 | - | 301 | 0 | 0.00% |
| MSFT250117C00290000 | 2024-09-16 1:53PM EDT | 2025-01-17 | 146.95 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| MSFT250321C00290000 | 2024-09-06 3:28PM EDT | 2025-03-21 | 121.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT250620C00290000 | 2024-09-10 1:50PM EDT | 2025-06-20 | 134.25 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| MSFT250815C00290000 | 2024-09-13 10:16AM EDT | 2025-08-15 | 151.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT250919C00290000 | 2024-09-10 1:53PM EDT | 2025-09-19 | 138.50 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 0.00% |
| MSFT251219C00290000 | 2024-09-10 1:53PM EDT | 2025-12-19 | 141.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT260116C00290000 | 2024-09-16 10:58AM EDT | 2026-01-16 | 159.03 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MSFT260618C00290000 | 2024-09-06 2:20PM EDT | 2026-06-18 | 140.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT261218C00290000 | 2024-09-16 9:44AM EDT | 2026-12-18 | 173.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240920P00290000 | 2024-09-16 2:57PM EDT | 2024-09-20 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| MSFT240927P00290000 | 2024-09-13 12:08PM EDT | 2024-09-27 | 0.02 | 0.00 | 0.00 | 0.00 | - | 249 | 0 | 50.00% |
| MSFT241004P00290000 | 2024-09-11 1:55PM EDT | 2024-10-04 | 0.02 | - | 0.00 | 0.00 | - | - | 0 | 25.00% |
| MSFT241011P00290000 | 2024-09-06 2:48PM EDT | 2024-10-11 | 0.13 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| MSFT241018P00290000 | 2024-09-16 3:51PM EDT | 2024-10-18 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| MSFT241115P00290000 | 2024-09-12 12:31PM EDT | 2024-11-15 | 0.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| MSFT241220P00290000 | 2024-09-16 12:34PM EDT | 2024-12-20 | 0.51 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MSFT250117P00290000 | 2024-09-13 11:38AM EDT | 2025-01-17 | 0.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MSFT250221P00290000 | 2024-09-16 3:20PM EDT | 2025-02-21 | 1.17 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 12.50% |
| MSFT250321P00290000 | 2024-09-13 1:24PM EDT | 2025-03-21 | 1.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MSFT250417P00290000 | 2024-08-20 11:37AM EDT | 2025-04-17 | 2.08 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| MSFT250620P00290000 | 2024-09-12 1:53PM EDT | 2025-06-20 | 2.60 | 0.00 | 0.00 | 0.00 | - | 56 | 0 | 6.25% |
| MSFT250815P00290000 | 2024-09-11 10:06AM EDT | 2025-08-15 | 4.21 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| MSFT250919P00290000 | 2024-09-11 1:35PM EDT | 2025-09-19 | 4.60 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| MSFT251219P00290000 | 2024-09-11 1:49PM EDT | 2025-12-19 | 6.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| MSFT260116P00290000 | 2024-09-16 9:32AM EDT | 2026-01-16 | 5.51 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MSFT260618P00290000 | 2024-08-27 11:41AM EDT | 2026-06-18 | 10.21 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| MSFT261218P00290000 | 2024-09-13 10:43AM EDT | 2026-12-18 | 11.94 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
