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:340.00
認購期權範圍2024年10月11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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT241011C00340000 | 2024-10-03 1:00PM EDT | 2024-10-11 | 75.10 | 74.00 | 75.90 | 0.00 | - | - | 1 | 90.92% |
| MSFT241018C00340000 | 2024-10-07 9:52AM EDT | 2024-10-18 | 75.64 | 73.85 | 76.70 | 0.00 | - | 9 | 195 | 63.04% |
| MSFT241025C00340000 | 2024-10-08 9:37AM EDT | 2024-10-25 | 72.35 | 75.35 | 76.45 | -6.35 | -8.07% | 1 | 1 | 57.03% |
| MSFT241115C00340000 | 2024-10-02 12:18PM EDT | 2024-11-15 | 82.15 | 76.05 | 78.95 | 0.00 | - | 3 | 160 | 53.70% |
| MSFT241220C00340000 | 2024-10-07 10:58AM EDT | 2024-12-20 | 80.75 | 79.20 | 79.75 | 0.00 | - | 1 | 314 | 41.16% |
| MSFT250117C00340000 | 2024-10-08 11:01AM EDT | 2025-01-17 | 81.17 | 81.40 | 82.95 | -1.70 | -2.05% | 26 | 1,739 | 41.64% |
| MSFT250221C00340000 | 2024-10-04 11:24AM EDT | 2025-02-21 | 86.25 | 84.10 | 85.60 | 0.00 | - | 1 | 68 | 40.11% |
| MSFT250321C00340000 | 2024-10-07 3:09PM EDT | 2025-03-21 | 82.03 | 85.70 | 87.15 | 0.00 | - | 2 | 191 | 38.66% |
| MSFT250417C00340000 | 2024-10-01 10:07AM EDT | 2025-04-17 | 94.45 | 87.45 | 89.15 | 0.00 | - | 1 | 29 | 38.28% |
| MSFT250620C00340000 | 2024-10-08 3:54PM EDT | 2025-06-20 | 92.40 | 91.30 | 93.15 | -0.28 | -0.30% | 3 | 716 | 37.19% |
| MSFT250815C00340000 | 2024-10-08 1:28PM EDT | 2025-08-15 | 94.30 | 95.45 | 96.20 | -6.81 | -6.74% | 1 | 16 | 36.38% |
| MSFT250919C00340000 | 2024-10-08 3:56PM EDT | 2025-09-19 | 97.71 | 96.75 | 97.70 | -1.70 | -1.71% | 1 | 21 | 35.73% |
| MSFT251219C00340000 | 2024-10-07 9:52AM EDT | 2025-12-19 | 102.84 | 101.95 | 103.45 | 0.00 | - | 9 | 256 | 35.92% |
| MSFT260116C00340000 | 2024-10-04 10:34AM EDT | 2026-01-16 | 105.43 | 103.70 | 105.05 | 0.00 | - | 1 | 107 | 35.91% |
| MSFT260618C00340000 | 2024-08-01 11:29AM EDT | 2026-06-18 | 121.20 | 114.50 | 118.15 | 0.00 | - | 3 | 70 | 38.74% |
| MSFT261218C00340000 | 2024-09-19 9:33AM EDT | 2026-12-18 | 143.55 | 119.95 | 123.65 | 0.00 | - | 1 | 159 | 36.79% |
| MSFT270115C00340000 | 2024-10-07 3:13PM EDT | 2027-01-15 | 119.65 | 120.50 | 124.50 | 0.00 | - | 1 | 15 | 36.58% |
認沽盤範圍2024年10月11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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT241011P00340000 | 2024-10-08 10:35AM EDT | 2024-10-11 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 18 | 177 | 59.38% |
| MSFT241018P00340000 | 2024-10-08 11:15AM EDT | 2024-10-18 | 0.05 | 0.04 | 0.07 | -0.04 | -44.44% | 159 | 1,733 | 46.68% |
| MSFT241025P00340000 | 2024-10-08 11:19AM EDT | 2024-10-25 | 0.21 | 0.14 | 0.29 | -0.06 | -22.22% | 5 | 34 | 44.14% |
| MSFT241101P00340000 | 2024-10-08 12:48PM EDT | 2024-11-01 | 0.46 | 0.41 | 0.50 | -0.19 | -29.23% | 10 | 59 | 40.94% |
| MSFT241108P00340000 | 2024-10-04 2:08PM EDT | 2024-11-08 | 0.93 | 0.52 | 0.79 | 0.00 | - | 1 | 2 | 39.36% |
| MSFT241115P00340000 | 2024-10-08 2:10PM EDT | 2024-11-15 | 0.89 | 0.77 | 0.86 | -0.22 | -19.82% | 14 | 1,888 | 36.24% |
| MSFT241220P00340000 | 2024-10-08 12:28PM EDT | 2024-12-20 | 1.88 | 1.58 | 1.87 | -0.44 | -18.97% | 46 | 2,239 | 31.19% |
| MSFT250117P00340000 | 2024-10-08 1:45PM EDT | 2025-01-17 | 2.85 | 2.61 | 2.76 | -0.35 | -10.94% | 4 | 6,092 | 29.35% |
| MSFT250221P00340000 | 2024-10-07 3:47PM EDT | 2025-02-21 | 4.84 | 3.95 | 4.15 | 0.00 | - | 2 | 278 | 28.47% |
| MSFT250321P00340000 | 2024-10-08 3:48PM EDT | 2025-03-21 | 4.80 | 4.75 | 4.90 | -0.21 | -4.19% | 109 | 2,438 | 27.33% |
| MSFT250417P00340000 | 2024-10-08 1:45PM EDT | 2025-04-17 | 5.87 | 4.55 | 6.75 | +0.07 | +1.21% | 3 | 849 | 28.23% |
| MSFT250620P00340000 | 2024-10-08 3:43PM EDT | 2025-06-20 | 7.70 | 7.65 | 7.95 | -0.40 | -4.94% | 123 | 3,193 | 25.95% |
| MSFT250815P00340000 | 2024-09-30 2:28PM EDT | 2025-08-15 | 8.10 | 9.30 | 10.25 | 0.00 | - | 2 | 157 | 25.94% |
| MSFT250919P00340000 | 2024-10-08 3:35PM EDT | 2025-09-19 | 10.40 | 10.20 | 10.80 | -1.20 | -10.34% | 5 | 859 | 25.13% |
| MSFT251219P00340000 | 2024-10-02 10:52AM EDT | 2025-12-19 | 13.15 | 13.00 | 13.45 | 0.00 | - | 2 | 672 | 24.57% |
| MSFT260116P00340000 | 2024-10-08 3:46PM EDT | 2026-01-16 | 13.88 | 13.30 | 14.55 | +0.28 | +2.06% | 4 | 1,522 | 24.67% |
| MSFT260618P00340000 | 2024-08-07 10:27AM EDT | 2026-06-18 | 23.25 | 21.10 | 23.10 | 0.00 | - | 43 | 280 | 26.84% |
| MSFT261218P00340000 | 2024-10-07 2:30PM EDT | 2026-12-18 | 23.70 | 22.10 | 23.80 | 0.00 | - | 8 | 980 | 23.96% |
| MSFT270115P00340000 | 2024-10-04 11:24AM EDT | 2027-01-15 | 22.66 | 22.60 | 24.55 | 0.00 | - | 1 | 95 | 23.95% |
