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:540.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT241018C00540000 | 2024-10-07 12:44PM EDT | 2024-10-18 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| MSFT241025C00540000 | 2024-10-03 9:54AM EDT | 2024-10-25 | 0.04 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| MSFT241101C00540000 | 2024-10-14 3:45PM EDT | 2024-11-01 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| MSFT241115C00540000 | 2024-10-14 10:37AM EDT | 2024-11-15 | 0.06 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| MSFT241220C00540000 | 2024-10-14 11:57AM EDT | 2024-12-20 | 0.22 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 12.50% |
| MSFT250117C00540000 | 2024-10-14 3:49PM EDT | 2025-01-17 | 0.54 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| MSFT250221C00540000 | 2024-10-14 2:44PM EDT | 2025-02-21 | 1.36 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 6.25% |
| MSFT250321C00540000 | 2024-10-14 3:16PM EDT | 2025-03-21 | 2.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| MSFT250417C00540000 | 2024-10-14 10:17AM EDT | 2025-04-17 | 2.76 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MSFT250516C00540000 | 2024-10-14 10:07AM EDT | 2025-05-16 | 4.00 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| MSFT250620C00540000 | 2024-10-14 3:57PM EDT | 2025-06-20 | 5.11 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| MSFT250815C00540000 | 2024-10-09 3:44PM EDT | 2025-08-15 | 7.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MSFT250919C00540000 | 2024-10-04 3:32PM EDT | 2025-09-19 | 8.55 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| MSFT251219C00540000 | 2024-10-14 10:46AM EDT | 2025-12-19 | 14.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| MSFT260116C00540000 | 2024-10-14 10:00AM EDT | 2026-01-16 | 15.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| MSFT260618C00540000 | 2024-10-09 10:20AM EDT | 2026-06-18 | 22.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| MSFT261218C00540000 | 2024-10-09 9:33AM EDT | 2026-12-18 | 31.44 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| MSFT270115C00540000 | 2024-10-14 10:47AM EDT | 2027-01-15 | 35.10 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT241018P00540000 | 2024-08-15 3:40PM EDT | 2024-10-18 | 119.83 | 108.05 | 109.85 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT241115P00540000 | 2024-09-19 3:43PM EDT | 2024-11-15 | 101.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT241220P00540000 | 2024-07-10 12:13PM EDT | 2024-12-20 | 80.65 | 132.25 | 136.25 | 0.00 | - | 2 | 0 | 65.76% |
| MSFT250117P00540000 | 2024-10-11 3:42PM EDT | 2025-01-17 | 124.22 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT250221P00540000 | 2024-09-19 3:56PM EDT | 2025-02-21 | 101.73 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MSFT250321P00540000 | 2024-06-27 12:26PM EDT | 2025-03-21 | 86.75 | 112.50 | 117.05 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT250620P00540000 | 2024-07-31 9:40AM EDT | 2025-06-20 | 124.32 | 121.35 | 124.90 | 0.00 | - | 2 | 0 | 23.40% |
| MSFT250919P00540000 | 2024-08-09 2:20PM EDT | 2025-09-19 | 133.78 | 136.00 | 140.45 | 0.00 | - | 1 | 0 | 34.06% |
| MSFT251219P00540000 | 2024-10-11 10:47AM EDT | 2025-12-19 | 124.70 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MSFT260116P00540000 | 2024-09-24 2:54PM EDT | 2026-01-16 | 112.70 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.00% |
| MSFT260618P00540000 | 2024-07-18 10:12AM EDT | 2026-06-18 | 108.36 | 122.30 | 124.80 | 0.00 | - | 2 | 3 | 14.88% |
| MSFT261218P00540000 | 2024-09-10 3:03PM EDT | 2026-12-18 | 131.57 | 126.05 | 130.95 | 0.00 | - | 2 | 81 | 17.29% |
