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:550.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT241018C00550000 | 2024-09-30 11:30AM EDT | 2024-10-18 | 0.01 | 0.00 | 0.00 | 0.00 | - | 120 | 0 | 50.00% |
| MSFT241101C00550000 | 2024-09-23 3:58PM EDT | 2024-11-01 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| MSFT241115C00550000 | 2024-10-14 3:49PM EDT | 2024-11-15 | 0.03 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| MSFT241220C00550000 | 2024-10-15 12:33PM EDT | 2024-12-20 | 0.25 | 0.00 | 0.00 | 0.00 | - | 284 | 0 | 12.50% |
| MSFT250117C00550000 | 2024-10-15 3:09PM EDT | 2025-01-17 | 0.47 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 12.50% |
| MSFT250221C00550000 | 2024-10-15 12:38PM EDT | 2025-02-21 | 0.99 | 0.00 | 0.00 | 0.00 | - | 59 | 0 | 6.25% |
| MSFT250321C00550000 | 2024-10-15 11:15AM EDT | 2025-03-21 | 1.52 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 6.25% |
| MSFT250417C00550000 | 2024-10-14 9:45AM EDT | 2025-04-17 | 2.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MSFT250620C00550000 | 2024-10-15 11:33AM EDT | 2025-06-20 | 3.99 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| MSFT250815C00550000 | 2024-10-04 11:55AM EDT | 2025-08-15 | 6.00 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 6.25% |
| MSFT250919C00550000 | 2024-10-15 3:10PM EDT | 2025-09-19 | 7.30 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| MSFT251219C00550000 | 2024-10-02 9:53AM EDT | 2025-12-19 | 11.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| MSFT260116C00550000 | 2024-10-15 10:13AM EDT | 2026-01-16 | 13.10 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| MSFT260618C00550000 | 2024-10-14 3:59PM EDT | 2026-06-18 | 21.00 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 3.13% |
| MSFT261218C00550000 | 2024-10-15 1:07PM EDT | 2026-12-18 | 29.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| MSFT270115C00550000 | 2024-10-14 3:04PM EDT | 2027-01-15 | 32.25 | 0.00 | 0.00 | 0.00 | - | 1 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT241220P00550000 | 2024-07-12 1:28PM EDT | 2024-12-20 | 95.58 | 142.00 | 146.35 | 0.00 | - | 1 | 0 | 68.26% |
| MSFT250117P00550000 | 2024-08-30 3:50PM EDT | 2025-01-17 | 135.30 | 120.00 | 123.40 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT250221P00550000 | 2024-08-30 3:50PM EDT | 2025-02-21 | 135.40 | 119.95 | 123.05 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT250321P00550000 | 2024-07-16 3:49PM EDT | 2025-03-21 | 100.92 | 127.00 | 131.40 | 0.00 | - | 2 | 0 | 17.53% |
| MSFT250417P00550000 | 2024-09-26 9:52AM EDT | 2025-04-17 | 117.38 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MSFT250620P00550000 | 2024-10-15 1:14PM EDT | 2025-06-20 | 131.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT251219P00550000 | 2024-05-28 1:51PM EDT | 2025-12-19 | 121.45 | 99.50 | 103.95 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT260116P00550000 | 2024-09-24 3:06PM EDT | 2026-01-16 | 121.55 | 0.00 | 0.00 | 0.00 | - | 71 | 0 | 0.00% |
| MSFT260618P00550000 | 2024-08-15 2:38PM EDT | 2026-06-18 | 130.70 | 121.50 | 124.90 | 0.00 | - | - | 5 | 0.00% |
| MSFT261218P00550000 | 2024-10-15 2:55PM EDT | 2026-12-18 | 135.73 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
