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:455.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240913C00455000 | 2024-09-11 3:57PM EDT | 2024-09-13 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 705 | 35.94% |
| MSFT240920C00455000 | 2024-09-11 3:55PM EDT | 2024-09-20 | 0.11 | 0.10 | 0.15 | +0.03 | +37.50% | 498 | 5,365 | 23.58% |
| MSFT240927C00455000 | 2024-09-11 3:31PM EDT | 2024-09-27 | 0.44 | 0.07 | 0.47 | +0.23 | +109.52% | 40 | 368 | 21.80% |
| MSFT241004C00455000 | 2024-09-11 3:57PM EDT | 2024-10-04 | 1.05 | 0.91 | 1.05 | +0.52 | +98.11% | 32 | 265 | 21.95% |
| MSFT241011C00455000 | 2024-09-11 3:57PM EDT | 2024-10-11 | 1.54 | 0.28 | 3.55 | +0.73 | +90.12% | 16 | 87 | 28.18% |
| MSFT241018C00455000 | 2024-09-11 3:58PM EDT | 2024-10-18 | 2.30 | 0.65 | 4.00 | +0.83 | +56.46% | 315 | 3,433 | 26.57% |
| MSFT241025C00455000 | 2024-09-11 3:46PM EDT | 2024-10-25 | 3.30 | 2.46 | 5.80 | +0.70 | +26.92% | 437 | 55 | 28.43% |
| MSFT241115C00455000 | 2024-09-11 3:30PM EDT | 2024-11-15 | 7.79 | 7.00 | 7.75 | +2.12 | +37.39% | 136 | 2,050 | 26.75% |
| MSFT241220C00455000 | 2024-09-11 3:44PM EDT | 2024-12-20 | 10.10 | 10.60 | 11.70 | +2.06 | +25.62% | 25 | 9,354 | 26.67% |
| MSFT250117C00455000 | 2024-09-11 3:58PM EDT | 2025-01-17 | 13.67 | 13.20 | 14.95 | +3.02 | +28.36% | 51 | 2,492 | 27.11% |
| MSFT250221C00455000 | 2024-09-11 3:51PM EDT | 2025-02-21 | 17.14 | 16.40 | 18.90 | +2.87 | +20.11% | 6 | 624 | 27.73% |
| MSFT250417C00455000 | 2024-09-11 3:30PM EDT | 2025-04-17 | 21.65 | 21.75 | 23.10 | +3.80 | +21.29% | 5 | 71 | 27.32% |
| MSFT250620C00455000 | 2024-09-11 11:23AM EDT | 2025-06-20 | 23.55 | 27.70 | 28.45 | +0.15 | +0.64% | 1 | 1,297 | 27.70% |
| MSFT250815C00455000 | 2024-09-06 2:01PM EDT | 2025-08-15 | 24.47 | 31.25 | 34.70 | 0.00 | - | 1 | 75 | 29.19% |
| MSFT251219C00455000 | 2024-09-10 10:45AM EDT | 2025-12-19 | 37.61 | 40.80 | 44.40 | 0.00 | - | 1 | 649 | 30.03% |
| MSFT260116C00455000 | 2024-09-05 3:43PM EDT | 2026-01-16 | 36.85 | 42.35 | 45.65 | 0.00 | - | 5 | 402 | 29.80% |
| MSFT260618C00455000 | 2024-09-06 11:24AM EDT | 2026-06-18 | 44.44 | 52.50 | 56.75 | 0.00 | - | 1 | 99 | 30.97% |
| MSFT261218C00455000 | 2024-09-11 12:13PM EDT | 2026-12-18 | 61.05 | 64.00 | 68.30 | +1.25 | +2.09% | 1 | 199 | 31.88% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240913P00455000 | 2024-09-03 3:47PM EDT | 2024-09-13 | 32.80 | 30.55 | 33.00 | -15.05 | -31.45% | 1 | 0 | 74.27% |
| MSFT240920P00455000 | 2024-09-11 3:26PM EDT | 2024-09-20 | 33.94 | 30.25 | 34.00 | -9.16 | -21.25% | 235 | 127 | 42.48% |
| MSFT240927P00455000 | 2024-08-30 3:26PM EDT | 2024-09-27 | 40.88 | 30.25 | 34.00 | 0.00 | - | 15 | 0 | 31.87% |
| MSFT241004P00455000 | 2024-08-29 9:56AM EDT | 2024-10-04 | 34.10 | 30.35 | 32.90 | 0.00 | - | 1 | 0 | 21.35% |
| MSFT241011P00455000 | 2024-09-03 1:18PM EDT | 2024-10-11 | 44.10 | 30.75 | 32.95 | 0.00 | - | - | 0 | 18.95% |
| MSFT241018P00455000 | 2024-09-11 2:59PM EDT | 2024-10-18 | 34.85 | 31.45 | 34.50 | -10.68 | -23.46% | 14 | 190 | 22.52% |
| MSFT241115P00455000 | 2024-09-11 1:27PM EDT | 2024-11-15 | 40.82 | 34.55 | 37.50 | -3.73 | -8.37% | 1 | 763 | 22.94% |
| MSFT241220P00455000 | 2024-09-05 10:36AM EDT | 2024-12-20 | 45.25 | 36.20 | 38.85 | 0.00 | - | 1 | 806 | 20.41% |
| MSFT250117P00455000 | 2024-09-11 2:04PM EDT | 2025-01-17 | 42.35 | 38.35 | 41.00 | -4.45 | -9.51% | 78 | 734 | 20.59% |
| MSFT250417P00455000 | 2024-09-06 1:42PM EDT | 2025-04-17 | 59.45 | 42.00 | 45.75 | 0.00 | - | 10 | 10 | 19.84% |
| MSFT250620P00455000 | 2024-08-15 3:09PM EDT | 2025-06-20 | 48.75 | 47.15 | 49.50 | 0.00 | - | 40 | 570 | 20.14% |
| MSFT250815P00455000 | 2024-08-16 10:34AM EDT | 2025-08-15 | 52.55 | 48.65 | 52.45 | 0.00 | - | 2 | 1 | 20.30% |
| MSFT251219P00455000 | 2024-08-29 9:32AM EDT | 2025-12-19 | 58.48 | 54.25 | 57.50 | 0.00 | - | 1 | 889 | 20.06% |
| MSFT260116P00455000 | 2024-09-10 11:11AM EDT | 2026-01-16 | 62.05 | 55.00 | 58.00 | 0.00 | - | 150 | 266 | 19.75% |
| MSFT260618P00455000 | 2024-07-25 11:30AM EDT | 2026-06-18 | 63.52 | 63.40 | 66.55 | 0.00 | - | 1 | 47 | 21.11% |
| MSFT261218P00455000 | 2024-09-05 10:36AM EDT | 2026-12-18 | 73.43 | 66.60 | 70.50 | 0.00 | - | 1 | 35 | 20.20% |
