Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS 即時價格。貨幣為 USD。
加入追蹤清單
收市：04:00PM EDT
市前：
拍板:335.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240920C00335000 | 2024-09-13 3:42PM EDT | 2024-09-20 | 96.15 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 0.00% |
| MSFT240927C00335000 | 2024-09-11 2:27PM EDT | 2024-09-27 | 85.45 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MSFT241011C00335000 | 2024-09-11 10:18AM EDT | 2024-10-11 | 79.69 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MSFT241018C00335000 | 2024-09-06 2:29PM EDT | 2024-10-18 | 69.87 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MSFT241115C00335000 | 2024-09-09 2:38PM EDT | 2024-11-15 | 74.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT241220C00335000 | 2024-09-11 10:15AM EDT | 2024-12-20 | 84.99 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT250117C00335000 | 2024-09-12 11:05AM EDT | 2025-01-17 | 94.55 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| MSFT250417C00335000 | 2024-09-06 11:17AM EDT | 2025-04-17 | 84.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT250620C00335000 | 2024-09-10 1:48PM EDT | 2025-06-20 | 95.70 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| MSFT250815C00335000 | 2024-09-10 9:56AM EDT | 2025-08-15 | 102.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT251219C00335000 | 2024-09-09 12:26PM EDT | 2025-12-19 | 99.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT260116C00335000 | 2024-08-19 1:04PM EDT | 2026-01-16 | 115.32 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| MSFT260618C00335000 | 2024-08-21 10:37AM EDT | 2026-06-18 | 128.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT261218C00335000 | 2024-09-06 10:15AM EDT | 2026-12-18 | 119.66 | 0.00 | 0.00 | 0.00 | - | 25 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240920P00335000 | 2024-09-13 3:54PM EDT | 2024-09-20 | 0.01 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 50.00% |
| MSFT240927P00335000 | 2024-09-13 1:29PM EDT | 2024-09-27 | 0.05 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 25.00% |
| MSFT241004P00335000 | 2024-09-12 2:08PM EDT | 2024-10-04 | 0.13 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 25.00% |
| MSFT241011P00335000 | 2024-09-11 1:13PM EDT | 2024-10-11 | 0.26 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| MSFT241018P00335000 | 2024-09-13 3:35PM EDT | 2024-10-18 | 0.20 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 12.50% |
| MSFT241025P00335000 | 2024-09-12 3:43PM EDT | 2024-10-25 | 0.35 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| MSFT241115P00335000 | 2024-09-13 2:49PM EDT | 2024-11-15 | 0.90 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 12.50% |
| MSFT241220P00335000 | 2024-09-13 1:44PM EDT | 2024-12-20 | 1.51 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 12.50% |
| MSFT250117P00335000 | 2024-09-13 2:38PM EDT | 2025-01-17 | 2.07 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| MSFT250221P00335000 | 2024-09-13 3:55PM EDT | 2025-02-21 | 3.15 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
| MSFT250417P00335000 | 2024-09-11 2:27PM EDT | 2025-04-17 | 5.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MSFT250620P00335000 | 2024-09-04 10:41AM EDT | 2025-06-20 | 8.75 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| MSFT250815P00335000 | 2024-09-06 3:53PM EDT | 2025-08-15 | 12.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MSFT251219P00335000 | 2024-09-03 3:54PM EDT | 2025-12-19 | 14.48 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| MSFT260116P00335000 | 2024-09-05 3:25PM EDT | 2026-01-16 | 15.38 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| MSFT260618P00335000 | 2024-09-06 10:13AM EDT | 2026-06-18 | 19.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| MSFT261218P00335000 | 2024-09-13 11:57AM EDT | 2026-12-18 | 20.43 | 0.00 | 0.00 | 0.00 | - | 250 | 0 | 3.13% |
