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:535.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240913C00535000 | 2024-08-29 2:11PM EDT | 2024-09-13 | 0.02 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| MSFT240920C00535000 | 2024-09-06 11:18AM EDT | 2024-09-20 | 0.02 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 25.00% |
| MSFT240927C00535000 | 2024-08-26 12:35PM EDT | 2024-09-27 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| MSFT241018C00535000 | 2024-09-04 11:22AM EDT | 2024-10-18 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MSFT241115C00535000 | 2024-09-10 10:29AM EDT | 2024-11-15 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MSFT241220C00535000 | 2024-09-10 11:53AM EDT | 2024-12-20 | 0.61 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| MSFT250117C00535000 | 2024-09-10 2:26PM EDT | 2025-01-17 | 1.10 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| MSFT250321C00535000 | 2024-09-09 2:57PM EDT | 2025-03-21 | 2.15 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| MSFT250417C00535000 | 2024-09-10 9:59AM EDT | 2025-04-17 | 3.65 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| MSFT250620C00535000 | 2024-09-10 11:44AM EDT | 2025-06-20 | 6.09 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| MSFT250815C00535000 | 2024-08-30 11:24AM EDT | 2025-08-15 | 9.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MSFT250919C00535000 | 2024-08-22 9:39AM EDT | 2025-09-19 | 14.00 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| MSFT251219C00535000 | 2024-08-23 2:00PM EDT | 2025-12-19 | 16.25 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| MSFT260618C00535000 | 2024-08-15 1:50PM EDT | 2026-06-18 | 27.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| MSFT261218C00535000 | 2024-09-06 3:37PM EDT | 2026-12-18 | 30.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240920P00535000 | 2024-09-10 3:41PM EDT | 2024-09-20 | 122.44 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT241220P00535000 | 2024-06-05 12:33PM EDT | 2024-12-20 | 112.55 | 69.35 | 70.50 | 0.00 | - | 3 | 0 | 0.00% |
| MSFT250117P00535000 | 2024-09-09 3:40PM EDT | 2025-01-17 | 131.09 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT250321P00535000 | 2024-07-10 11:21AM EDT | 2025-03-21 | 77.74 | 128.10 | 131.15 | 0.00 | - | - | 0 | 35.76% |
| MSFT250620P00535000 | 2024-02-21 2:36PM EDT | 2025-06-20 | 135.70 | 107.05 | 109.05 | 0.00 | - | 11 | 0 | 0.00% |
| MSFT250815P00535000 | 2024-08-27 2:33PM EDT | 2025-08-15 | 121.49 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MSFT250919P00535000 | 2024-08-09 2:20PM EDT | 2025-09-19 | 128.88 | 131.00 | 135.50 | 0.00 | - | - | 0 | 29.18% |
| MSFT251219P00535000 | 2024-08-15 2:29PM EDT | 2025-12-19 | 114.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
