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:355.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240913C00355000 | 2024-09-06 2:05PM EDT | 2024-09-13 | 46.65 | 58.50 | 60.50 | 0.00 | - | 6 | 11 | 87.50% |
| MSFT240920C00355000 | 2024-09-10 1:49PM EDT | 2024-09-20 | 58.00 | 58.25 | 60.80 | +5.87 | +11.26% | 10 | 387 | 67.09% |
| MSFT241018C00355000 | 2024-09-10 2:34PM EDT | 2024-10-18 | 60.95 | 61.35 | 63.40 | +6.45 | +11.83% | 13 | 149 | 45.32% |
| MSFT241115C00355000 | 2024-09-09 12:30PM EDT | 2024-11-15 | 65.77 | 65.05 | 67.00 | +7.62 | +13.10% | 1 | 983 | 43.03% |
| MSFT241220C00355000 | 2024-09-06 3:23PM EDT | 2024-12-20 | 58.50 | 67.60 | 69.60 | 0.00 | - | 1 | 764 | 39.23% |
| MSFT250117C00355000 | 2024-09-10 11:47AM EDT | 2025-01-17 | 69.20 | 69.60 | 71.35 | +6.60 | +10.54% | 8 | 678 | 37.22% |
| MSFT250221C00355000 | 2024-09-05 12:14PM EDT | 2025-02-21 | 68.07 | 73.35 | 75.10 | 0.00 | - | 3 | 7 | 37.56% |
| MSFT250417C00355000 | 2024-09-04 12:39PM EDT | 2025-04-17 | 74.50 | 77.10 | 79.15 | 0.00 | - | 1 | 5 | 36.58% |
| MSFT250620C00355000 | 2024-09-09 2:06PM EDT | 2025-06-20 | 73.40 | 79.85 | 83.15 | 0.00 | - | 8 | 382 | 35.61% |
| MSFT250815C00355000 | 2024-08-26 10:57AM EDT | 2025-08-15 | 86.90 | 85.50 | 86.70 | 0.00 | - | - | 26 | 35.26% |
| MSFT251219C00355000 | 2024-09-04 11:07AM EDT | 2025-12-19 | 90.83 | 92.70 | 95.30 | 0.00 | - | 70 | 186 | 35.63% |
| MSFT260116C00355000 | 2024-08-30 12:34PM EDT | 2026-01-16 | 94.57 | 94.45 | 96.30 | 0.00 | - | 1 | 65 | 35.22% |
| MSFT260618C00355000 | 2024-08-22 2:57PM EDT | 2026-06-18 | 107.20 | 101.65 | 104.35 | 0.00 | - | 1 | 4 | 35.08% |
| MSFT261218C00355000 | 2024-09-04 3:23PM EDT | 2026-12-18 | 109.63 | 111.50 | 115.00 | 0.00 | - | 1 | 149 | 35.96% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240913P00355000 | 2024-09-10 2:53PM EDT | 2024-09-13 | 0.02 | 0.01 | 0.04 | -0.03 | -60.00% | 26 | 372 | 63.28% |
| MSFT240920P00355000 | 2024-09-10 3:58PM EDT | 2024-09-20 | 0.18 | 0.17 | 0.21 | -0.15 | -45.45% | 84 | 2,330 | 45.31% |
| MSFT240927P00355000 | 2024-09-10 11:08AM EDT | 2024-09-27 | 0.38 | 0.27 | 0.37 | -0.18 | -32.14% | 3 | 40 | 38.09% |
| MSFT241004P00355000 | 2024-09-10 12:49PM EDT | 2024-10-04 | 0.66 | 0.44 | 0.57 | -0.18 | -21.43% | 4 | 112 | 34.64% |
| MSFT241011P00355000 | 2024-09-10 3:12PM EDT | 2024-10-11 | 0.75 | 0.62 | 0.79 | -0.39 | -34.21% | 6 | 28 | 32.52% |
| MSFT241018P00355000 | 2024-09-10 3:59PM EDT | 2024-10-18 | 0.89 | 0.89 | 0.97 | -0.57 | -39.04% | 40 | 887 | 30.66% |
| MSFT241025P00355000 | 2024-09-10 10:43AM EDT | 2024-10-25 | 1.47 | 1.27 | 1.82 | -0.86 | -36.91% | 2 | 502 | 32.68% |
| MSFT241115P00355000 | 2024-09-10 3:13PM EDT | 2024-11-15 | 3.04 | 2.84 | 3.45 | -1.12 | -26.92% | 12 | 1,140 | 32.31% |
| MSFT241220P00355000 | 2024-09-10 2:31PM EDT | 2024-12-20 | 4.60 | 4.30 | 4.95 | -0.90 | -16.36% | 9 | 1,062 | 29.39% |
| MSFT250117P00355000 | 2024-09-10 2:33PM EDT | 2025-01-17 | 5.75 | 5.35 | 5.55 | -1.35 | -19.01% | 17 | 1,905 | 27.07% |
| MSFT250221P00355000 | 2024-08-29 9:39AM EDT | 2025-02-21 | 6.50 | 7.15 | 7.60 | 0.00 | - | 5 | 57 | 27.03% |
| MSFT250417P00355000 | 2024-08-28 12:23PM EDT | 2025-04-17 | 10.00 | 9.00 | 10.20 | 0.00 | - | 1 | 2 | 26.43% |
| MSFT250620P00355000 | 2024-09-06 1:53PM EDT | 2025-06-20 | 14.65 | 10.95 | 11.75 | 0.00 | - | 108 | 1,399 | 24.76% |
| MSFT250815P00355000 | 2024-09-03 2:38PM EDT | 2025-08-15 | 14.30 | 13.40 | 13.90 | 0.00 | - | 80 | 102 | 24.48% |
| MSFT251219P00355000 | 2024-09-04 10:48AM EDT | 2025-12-19 | 19.15 | 17.85 | 19.00 | 0.00 | - | 2 | 715 | 24.48% |
| MSFT260116P00355000 | 2024-09-09 10:35AM EDT | 2026-01-16 | 21.82 | 18.60 | 19.70 | 0.00 | - | 20 | 287 | 24.23% |
| MSFT260618P00355000 | 2024-09-06 2:09PM EDT | 2026-06-18 | 27.55 | 23.30 | 25.00 | 0.00 | - | 1 | 308 | 24.18% |
| MSFT261218P00355000 | 2024-09-05 9:59AM EDT | 2026-12-18 | 31.39 | 28.70 | 30.95 | 0.00 | - | 12 | 101 | 24.25% |
