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:385.00
認購期權範圍2024年10月18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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT241018C00385000 | 2024-10-15 12:25PM EDT | 2024-10-18 | 31.52 | 33.45 | 34.85 | -4.34 | -12.10% | 7 | 249 | 60.72% |
| MSFT241025C00385000 | 2024-10-15 1:50PM EDT | 2024-10-25 | 33.61 | 34.25 | 35.25 | -2.59 | -7.15% | 4 | 15 | 39.82% |
| MSFT241101C00385000 | 2024-10-14 12:33PM EDT | 2024-11-01 | 38.29 | 36.55 | 37.85 | 0.00 | - | 1 | 13 | 43.48% |
| MSFT241108C00385000 | 2024-10-14 9:44AM EDT | 2024-11-08 | 40.00 | 37.70 | 39.20 | 0.00 | - | 1 | 5 | 41.41% |
| MSFT241115C00385000 | 2024-10-15 3:26PM EDT | 2024-11-15 | 37.40 | 38.75 | 39.90 | -3.10 | -7.65% | 48 | 457 | 38.56% |
| MSFT241122C00385000 | 2024-10-14 9:47AM EDT | 2024-11-22 | 42.00 | 38.95 | 40.80 | 0.00 | - | 2 | 31 | 37.15% |
| MSFT241220C00385000 | 2024-10-15 11:32AM EDT | 2024-12-20 | 41.20 | 42.50 | 43.65 | -2.40 | -5.50% | 2 | 550 | 33.44% |
| MSFT250117C00385000 | 2024-10-15 12:16PM EDT | 2025-01-17 | 43.80 | 45.60 | 46.80 | -2.30 | -4.99% | 11 | 1,530 | 32.56% |
| MSFT250221C00385000 | 2024-10-15 10:02AM EDT | 2025-02-21 | 50.85 | 49.85 | 51.10 | -1.85 | -3.51% | 8 | 55 | 32.87% |
| MSFT250417C00385000 | 2024-10-14 3:06PM EDT | 2025-04-17 | 56.30 | 54.70 | 55.25 | 0.00 | - | 3 | 72 | 31.51% |
| MSFT250620C00385000 | 2024-10-15 12:44PM EDT | 2025-06-20 | 58.65 | 60.10 | 60.75 | -2.54 | -4.15% | 10 | 308 | 31.61% |
| MSFT250815C00385000 | 2024-10-11 12:19PM EDT | 2025-08-15 | 62.15 | 65.15 | 65.90 | 0.00 | - | 3 | 14 | 32.27% |
| MSFT251219C00385000 | 2024-10-14 9:46AM EDT | 2025-12-19 | 75.94 | 73.60 | 74.45 | 0.00 | - | 1 | 433 | 32.30% |
| MSFT260116C00385000 | 2024-10-14 11:15AM EDT | 2026-01-16 | 77.08 | 75.35 | 77.45 | 0.00 | - | 1 | 581 | 33.04% |
| MSFT260618C00385000 | 2024-10-14 2:53PM EDT | 2026-06-18 | 86.70 | 83.85 | 86.15 | 0.00 | - | 4 | 54 | 32.98% |
| MSFT261218C00385000 | 2024-10-11 9:42AM EDT | 2026-12-18 | 93.07 | 94.65 | 98.50 | 0.00 | - | 1 | 1,925 | 34.39% |
認沽盤範圍2024年10月18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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT241018P00385000 | 2024-10-15 3:43PM EDT | 2024-10-18 | 0.06 | 0.06 | 0.07 | -0.01 | -14.29% | 184 | 4,155 | 36.13% |
| MSFT241025P00385000 | 2024-10-15 3:29PM EDT | 2024-10-25 | 0.29 | 0.24 | 0.31 | +0.01 | +3.57% | 61 | 565 | 27.64% |
| MSFT241101P00385000 | 2024-10-15 3:41PM EDT | 2024-11-01 | 2.14 | 1.70 | 2.01 | +0.26 | +13.83% | 73 | 729 | 33.91% |
| MSFT241108P00385000 | 2024-10-15 12:53PM EDT | 2024-11-08 | 3.00 | 2.50 | 2.87 | +0.46 | +18.11% | 20 | 284 | 32.34% |
| MSFT241115P00385000 | 2024-10-15 3:38PM EDT | 2024-11-15 | 3.60 | 2.85 | 3.35 | +0.40 | +12.50% | 160 | 5,696 | 30.20% |
| MSFT241122P00385000 | 2024-10-15 3:59PM EDT | 2024-11-22 | 3.95 | 3.00 | 4.10 | +0.29 | +7.92% | 42 | 137 | 29.52% |
| MSFT241129P00385000 | 2024-10-15 3:26PM EDT | 2024-11-29 | 4.62 | 3.95 | 4.50 | +0.55 | +13.51% | 12 | 45 | 28.19% |
| MSFT241220P00385000 | 2024-10-15 3:55PM EDT | 2024-12-20 | 6.10 | 4.95 | 6.05 | +0.40 | +7.02% | 19 | 1,628 | 26.45% |
| MSFT250117P00385000 | 2024-10-15 3:22PM EDT | 2025-01-17 | 7.95 | 7.50 | 7.70 | +0.85 | +11.97% | 32 | 2,911 | 24.80% |
| MSFT250221P00385000 | 2024-10-15 12:16PM EDT | 2025-02-21 | 10.85 | 9.30 | 10.50 | +0.95 | +9.60% | 55 | 934 | 24.75% |
| MSFT250417P00385000 | 2024-10-15 2:54PM EDT | 2025-04-17 | 13.50 | 12.05 | 13.30 | +0.85 | +6.72% | 22 | 196 | 23.59% |
| MSFT250516P00385000 | 2024-10-08 12:38PM EDT | 2025-05-16 | 15.20 | 13.85 | 15.50 | -1.30 | -7.88% | 28 | 10 | 23.95% |
| MSFT250620P00385000 | 2024-10-11 1:57PM EDT | 2025-06-20 | 15.60 | 15.30 | 17.95 | -1.95 | -11.11% | 9 | 633 | 24.25% |
| MSFT250815P00385000 | 2024-10-11 11:49AM EDT | 2025-08-15 | 19.98 | 18.90 | 19.40 | 0.00 | - | 1 | 99 | 23.00% |
| MSFT251219P00385000 | 2024-10-11 3:22PM EDT | 2025-12-19 | 24.89 | 23.95 | 24.50 | 0.00 | - | 10 | 181 | 22.51% |
| MSFT260116P00385000 | 2024-10-14 12:06PM EDT | 2026-01-16 | 24.45 | 24.70 | 25.45 | 0.00 | - | 20 | 724 | 22.38% |
| MSFT260618P00385000 | 2024-09-23 1:49PM EDT | 2026-06-18 | 27.36 | 29.35 | 31.85 | 0.00 | - | 27 | 185 | 22.65% |
| MSFT261218P00385000 | 2024-10-14 9:30AM EDT | 2026-12-18 | 36.73 | 33.90 | 38.45 | 0.00 | - | 2 | 498 | 22.81% |
