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:320.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240913C00320000 | 2024-09-10 3:25PM EDT | 2024-09-13 | 91.85 | 101.50 | 104.85 | 0.00 | - | 2 | 2 | 130.66% |
| MSFT240920C00320000 | 2024-09-11 12:53PM EDT | 2024-09-20 | 96.50 | 102.00 | 105.35 | +3.50 | +3.76% | 1 | 584 | 89.70% |
| MSFT240927C00320000 | 2024-09-10 10:25AM EDT | 2024-09-27 | 95.15 | 102.50 | 105.75 | 0.00 | - | 1 | 1 | 75.83% |
| MSFT241004C00320000 | 2024-08-28 3:52PM EDT | 2024-10-04 | 93.76 | 103.10 | 106.00 | 0.00 | - | 2 | 2 | 68.24% |
| MSFT241018C00320000 | 2024-09-03 3:28PM EDT | 2024-10-18 | 92.82 | 103.10 | 106.95 | 0.00 | - | 1 | 72 | 57.56% |
| MSFT241115C00320000 | 2024-09-10 2:15PM EDT | 2024-11-15 | 97.04 | 105.00 | 108.70 | 0.00 | - | 60 | 83 | 51.32% |
| MSFT241220C00320000 | 2024-09-09 10:23AM EDT | 2024-12-20 | 91.30 | 107.05 | 110.95 | 0.00 | - | 1 | 386 | 51.75% |
| MSFT250117C00320000 | 2024-09-11 11:17AM EDT | 2025-01-17 | 99.81 | 108.50 | 112.55 | -0.29 | -0.29% | 1 | 1,881 | 48.82% |
| MSFT250221C00320000 | 2024-09-06 9:30AM EDT | 2025-02-21 | 100.56 | 111.00 | 114.15 | 0.00 | - | 1 | 1 | 45.84% |
| MSFT250321C00320000 | 2024-09-05 3:15PM EDT | 2025-03-21 | 99.06 | 112.70 | 114.95 | 0.00 | - | 1 | 87 | 43.50% |
| MSFT250417C00320000 | 2024-08-29 3:55PM EDT | 2025-04-17 | 106.25 | 114.50 | 116.95 | 0.00 | - | 1 | 18 | 43.31% |
| MSFT250620C00320000 | 2024-09-10 2:02PM EDT | 2025-06-20 | 108.60 | 117.30 | 120.20 | 0.00 | - | 14 | 1,119 | 41.60% |
| MSFT250815C00320000 | 2024-09-04 10:01AM EDT | 2025-08-15 | 106.00 | 119.90 | 123.50 | 0.00 | - | 2 | 12 | 41.11% |
| MSFT250919C00320000 | 2024-09-11 3:58PM EDT | 2025-09-19 | 123.05 | 120.50 | 125.00 | +15.25 | +14.15% | 2 | 20 | 40.45% |
| MSFT251219C00320000 | 2024-09-10 2:52PM EDT | 2025-12-19 | 117.88 | 126.00 | 129.40 | 0.00 | - | 12 | 287 | 39.63% |
| MSFT260116C00320000 | 2024-09-11 12:13PM EDT | 2026-01-16 | 121.50 | 126.65 | 131.00 | -0.10 | -0.08% | 1 | 101 | 39.65% |
| MSFT260618C00320000 | 2024-09-11 1:00PM EDT | 2026-06-18 | 129.43 | 133.50 | 138.00 | +10.83 | +9.13% | 1 | 24 | 38.98% |
| MSFT261218C00320000 | 2024-08-29 11:54AM EDT | 2026-12-18 | 141.03 | 142.00 | 146.00 | 0.00 | - | 1 | 80 | 38.68% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240913P00320000 | 2024-09-06 2:48PM EDT | 2024-09-13 | 0.02 | 0.00 | 0.02 | 0.00 | - | 20 | 46 | 100.00% |
| MSFT240920P00320000 | 2024-09-11 1:48PM EDT | 2024-09-20 | 0.03 | 0.02 | 0.53 | -0.01 | -25.00% | 52 | 2,797 | 78.71% |
| MSFT240927P00320000 | 2024-09-11 2:51PM EDT | 2024-09-27 | 0.05 | 0.01 | 0.20 | -0.05 | -50.00% | 21 | 333 | 53.22% |
| MSFT241004P00320000 | 2024-09-10 12:49PM EDT | 2024-10-04 | 0.20 | 0.04 | 0.12 | +0.04 | +25.00% | 12 | 9 | 45.51% |
| MSFT241011P00320000 | 2024-09-09 10:41AM EDT | 2024-10-11 | 0.35 | 0.07 | 0.17 | 0.00 | - | 2 | 4 | 41.90% |
| MSFT241018P00320000 | 2024-09-11 1:25PM EDT | 2024-10-18 | 0.26 | 0.15 | 0.21 | -0.02 | -7.14% | 6 | 495 | 38.87% |
| MSFT241025P00320000 | 2024-09-09 2:56PM EDT | 2024-10-25 | 0.68 | 0.02 | 0.72 | 0.00 | - | 3 | 14 | 43.23% |
| MSFT241115P00320000 | 2024-09-11 3:53PM EDT | 2024-11-15 | 0.79 | 0.34 | 0.83 | -0.25 | -24.04% | 8 | 1,144 | 36.61% |
| MSFT241220P00320000 | 2024-09-10 11:59AM EDT | 2024-12-20 | 2.02 | 1.29 | 1.41 | 0.00 | - | 1 | 658 | 32.80% |
| MSFT250117P00320000 | 2024-09-11 11:32AM EDT | 2025-01-17 | 1.95 | 1.78 | 1.95 | -1.15 | -37.10% | 7 | 4,644 | 31.13% |
| MSFT250221P00320000 | 2024-09-11 11:58AM EDT | 2025-02-21 | 3.65 | 2.68 | 2.88 | +0.20 | +5.80% | 17 | 1,447 | 30.28% |
| MSFT250321P00320000 | 2024-09-11 3:51PM EDT | 2025-03-21 | 3.45 | 3.10 | 3.45 | -0.65 | -15.85% | 4 | 1,317 | 29.32% |
| MSFT250417P00320000 | 2024-09-11 11:26AM EDT | 2025-04-17 | 4.90 | 3.30 | 4.20 | +0.80 | +19.51% | 1 | 951 | 28.95% |
| MSFT250620P00320000 | 2024-09-11 12:14PM EDT | 2025-06-20 | 5.30 | 4.80 | 5.30 | -0.70 | -11.67% | 3 | 3,320 | 27.24% |
| MSFT250815P00320000 | 2024-09-03 11:51AM EDT | 2025-08-15 | 7.45 | 5.95 | 6.65 | 0.00 | - | 23 | 68 | 26.70% |
| MSFT250919P00320000 | 2024-09-10 10:29AM EDT | 2025-09-19 | 8.30 | 6.55 | 8.30 | 0.00 | - | 4 | 902 | 27.35% |
| MSFT251219P00320000 | 2024-09-10 1:32PM EDT | 2025-12-19 | 11.18 | 7.00 | 11.15 | 0.00 | - | 4 | 479 | 27.28% |
| MSFT260116P00320000 | 2024-09-10 10:41AM EDT | 2026-01-16 | 11.23 | 8.65 | 10.45 | 0.00 | - | 2 | 835 | 25.86% |
| MSFT260618P00320000 | 2024-09-03 2:19PM EDT | 2026-06-18 | 15.93 | 12.40 | 16.50 | 0.00 | - | 2 | 899 | 27.09% |
| MSFT261218P00320000 | 2024-09-10 2:50PM EDT | 2026-12-18 | 19.74 | 18.00 | 20.05 | 0.00 | - | 10 | 1,037 | 26.07% |
