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:400.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240920C00400000 | 2024-09-18 3:58PM EDT | 2024-09-20 | 31.20 | 0.00 | 0.00 | 0.00 | - | 198 | 0 | 0.00% |
| MSFT240927C00400000 | 2024-09-18 3:54PM EDT | 2024-09-27 | 32.46 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.00% |
| MSFT241004C00400000 | 2024-09-18 3:55PM EDT | 2024-10-04 | 33.30 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| MSFT241011C00400000 | 2024-09-18 2:15PM EDT | 2024-10-11 | 35.65 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| MSFT241018C00400000 | 2024-09-18 3:45PM EDT | 2024-10-18 | 35.83 | 0.00 | 0.00 | 0.00 | - | 94 | 0 | 0.00% |
| MSFT241025C00400000 | 2024-09-18 3:12PM EDT | 2024-10-25 | 38.00 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| MSFT241101C00400000 | 2024-09-18 9:33AM EDT | 2024-11-01 | 41.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT241115C00400000 | 2024-09-18 3:55PM EDT | 2024-11-15 | 40.94 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| MSFT241220C00400000 | 2024-09-18 3:01PM EDT | 2024-12-20 | 45.13 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| MSFT250117C00400000 | 2024-09-18 3:59PM EDT | 2025-01-17 | 47.05 | 0.00 | 0.00 | 0.00 | - | 847 | 0 | 0.00% |
| MSFT250221C00400000 | 2024-09-18 11:40AM EDT | 2025-02-21 | 51.81 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| MSFT250321C00400000 | 2024-09-18 3:41PM EDT | 2025-03-21 | 55.44 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
| MSFT250417C00400000 | 2024-09-18 3:20PM EDT | 2025-04-17 | 56.90 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MSFT250620C00400000 | 2024-09-18 10:06AM EDT | 2025-06-20 | 62.90 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| MSFT250815C00400000 | 2024-09-18 2:59PM EDT | 2025-08-15 | 68.53 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT250919C00400000 | 2024-09-18 11:12AM EDT | 2025-09-19 | 69.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT251219C00400000 | 2024-09-18 11:46AM EDT | 2025-12-19 | 75.48 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT260116C00400000 | 2024-09-18 1:11PM EDT | 2026-01-16 | 78.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MSFT260618C00400000 | 2024-09-17 9:51AM EDT | 2026-06-18 | 93.74 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT261218C00400000 | 2024-09-17 3:26PM EDT | 2026-12-18 | 100.72 | 0.00 | 0.00 | 0.00 | - | 16 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240920P00400000 | 2024-09-18 3:54PM EDT | 2024-09-20 | 0.08 | 0.00 | 0.00 | 0.00 | - | 808 | 0 | 25.00% |
| MSFT240927P00400000 | 2024-09-18 3:58PM EDT | 2024-09-27 | 0.42 | 0.00 | 0.00 | 0.00 | - | 636 | 0 | 12.50% |
| MSFT241004P00400000 | 2024-09-18 3:48PM EDT | 2024-10-04 | 0.90 | 0.00 | 0.00 | 0.00 | - | 83 | 0 | 6.25% |
| MSFT241011P00400000 | 2024-09-18 3:37PM EDT | 2024-10-11 | 1.30 | 0.00 | 0.00 | 0.00 | - | 199 | 0 | 6.25% |
| MSFT241018P00400000 | 2024-09-18 3:59PM EDT | 2024-10-18 | 2.02 | 0.00 | 0.00 | 0.00 | - | 1,521 | 0 | 6.25% |
| MSFT241025P00400000 | 2024-09-18 3:20PM EDT | 2024-10-25 | 2.94 | 0.00 | 0.00 | 0.00 | - | 95 | 0 | 6.25% |
| MSFT241101P00400000 | 2024-09-18 3:55PM EDT | 2024-11-01 | 4.76 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 6.25% |
| MSFT241115P00400000 | 2024-09-18 3:59PM EDT | 2024-11-15 | 6.16 | 0.00 | 0.00 | 0.00 | - | 318 | 0 | 3.13% |
| MSFT241220P00400000 | 2024-09-18 3:37PM EDT | 2024-12-20 | 8.12 | 0.00 | 0.00 | 0.00 | - | 56 | 0 | 3.13% |
| MSFT250117P00400000 | 2024-09-18 3:00PM EDT | 2025-01-17 | 9.60 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 3.13% |
| MSFT250221P00400000 | 2024-09-18 3:35PM EDT | 2025-02-21 | 12.30 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 3.13% |
| MSFT250321P00400000 | 2024-09-18 2:21PM EDT | 2025-03-21 | 13.25 | 0.00 | 0.00 | 0.00 | - | 108 | 0 | 3.13% |
| MSFT250417P00400000 | 2024-09-18 2:05PM EDT | 2025-04-17 | 14.70 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 1.56% |
| MSFT250620P00400000 | 2024-09-18 2:40PM EDT | 2025-06-20 | 18.35 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| MSFT250815P00400000 | 2024-09-17 12:15PM EDT | 2025-08-15 | 20.60 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 1.56% |
| MSFT250919P00400000 | 2024-09-18 12:12PM EDT | 2025-09-19 | 23.13 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| MSFT251219P00400000 | 2024-09-18 12:54PM EDT | 2025-12-19 | 26.97 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 1.56% |
| MSFT260116P00400000 | 2024-09-18 2:40PM EDT | 2026-01-16 | 28.07 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 1.56% |
| MSFT260618P00400000 | 2024-09-18 2:40PM EDT | 2026-06-18 | 34.07 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 1.56% |
| MSFT261218P00400000 | 2024-09-18 3:35PM EDT | 2026-12-18 | 39.50 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.78% |
