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:560.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT241018C00560000 | 2024-10-14 9:31AM EDT | 2024-10-18 | 0.20 | 0.00 | 0.01 | 0.00 | - | 1 | 475 | 84.38% |
| MSFT241025C00560000 | 2024-09-19 2:44PM EDT | 2024-10-25 | 0.17 | 0.00 | 0.02 | 0.00 | - | 1 | 2 | 53.13% |
| MSFT241101C00560000 | 2024-09-20 10:50AM EDT | 2024-11-01 | 0.18 | 0.00 | 0.03 | 0.00 | - | 1 | 4 | 45.70% |
| MSFT241115C00560000 | 2024-10-09 11:58AM EDT | 2024-11-15 | 0.03 | 0.01 | 0.04 | 0.00 | - | 3 | 502 | 35.16% |
| MSFT241220C00560000 | 2024-10-11 9:30AM EDT | 2024-12-20 | 0.15 | 0.18 | 0.22 | 0.00 | - | 3 | 910 | 29.44% |
| MSFT250117C00560000 | 2024-10-15 1:30PM EDT | 2025-01-17 | 0.41 | 0.36 | 0.42 | +0.09 | +28.12% | 1 | 1,341 | 27.00% |
| MSFT250221C00560000 | 2024-10-15 12:35PM EDT | 2025-02-21 | 0.78 | 0.78 | 0.86 | +0.07 | +9.86% | 5 | 366 | 25.86% |
| MSFT250321C00560000 | 2024-10-11 12:33PM EDT | 2025-03-21 | 1.06 | 1.16 | 1.26 | 0.00 | - | 5 | 211 | 25.10% |
| MSFT250417C00560000 | 2024-10-14 10:01AM EDT | 2025-04-17 | 1.82 | 1.60 | 1.68 | 0.00 | - | 1 | 10 | 24.52% |
| MSFT250620C00560000 | 2024-10-15 1:06PM EDT | 2025-06-20 | 3.25 | 3.15 | 3.30 | -0.23 | -6.61% | 94 | 908 | 24.49% |
| MSFT250815C00560000 | 2024-10-14 2:42PM EDT | 2025-08-15 | 5.60 | 5.05 | 5.25 | 0.00 | - | 5 | 79 | 24.90% |
| MSFT250919C00560000 | 2024-10-11 12:06PM EDT | 2025-09-19 | 6.08 | 6.15 | 6.55 | 0.00 | - | 1 | 163 | 25.10% |
| MSFT251219C00560000 | 2024-09-23 9:52AM EDT | 2025-12-19 | 10.53 | 9.90 | 10.20 | -2.82 | -21.12% | 1 | 242 | 25.57% |
| MSFT260116C00560000 | 2024-10-15 9:49AM EDT | 2026-01-16 | 11.75 | 10.95 | 11.25 | -0.24 | -2.00% | 1 | 582 | 25.61% |
| MSFT260618C00560000 | 2024-10-15 12:44PM EDT | 2026-06-18 | 18.15 | 17.95 | 18.75 | +0.20 | +1.11% | 1 | 248 | 26.81% |
| MSFT261218C00560000 | 2024-10-02 3:55PM EDT | 2026-12-18 | 26.75 | 26.75 | 28.60 | 0.00 | - | 10 | 644 | 28.23% |
| MSFT270115C00560000 | 2024-10-11 3:56PM EDT | 2027-01-15 | 28.24 | 27.10 | 28.95 | 0.00 | - | 5 | 17 | 27.90% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT241018P00560000 | 2024-08-06 10:26AM EDT | 2024-10-18 | 157.97 | 150.15 | 153.85 | 0.00 | - | - | 0 | 270.09% |
| MSFT241115P00560000 | 2024-08-15 3:40PM EDT | 2024-11-15 | 139.78 | 127.60 | 129.85 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT241220P00560000 | 2024-08-08 1:56PM EDT | 2024-12-20 | 155.97 | 156.35 | 159.20 | 0.00 | - | - | 0 | 77.10% |
| MSFT250117P00560000 | 2024-07-12 11:33AM EDT | 2025-01-17 | 105.55 | 152.05 | 155.25 | 0.00 | - | 395 | 0 | 58.24% |
| MSFT250321P00560000 | 2024-07-16 9:41AM EDT | 2025-03-21 | 106.28 | 137.00 | 141.05 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT250417P00560000 | 2024-09-20 11:42AM EDT | 2025-04-17 | 123.73 | 142.45 | 143.85 | 0.00 | - | 2 | 0 | 26.94% |
| MSFT250620P00560000 | 2024-07-15 2:28PM EDT | 2025-06-20 | 108.45 | 141.50 | 146.00 | 0.00 | - | 2 | 0 | 26.87% |
| MSFT250919P00560000 | 2024-07-26 3:29PM EDT | 2025-09-19 | 134.75 | 141.55 | 145.20 | 0.00 | - | 2 | 0 | 21.96% |
| MSFT251219P00560000 | 2024-04-05 10:24AM EDT | 2025-12-19 | 138.77 | 151.00 | 155.50 | 0.00 | - | 2 | 0 | 28.78% |
| MSFT260116P00560000 | 2024-09-23 2:57PM EDT | 2026-01-16 | 125.90 | 141.10 | 145.45 | 0.00 | - | 23 | 10 | 19.21% |
| MSFT260618P00560000 | 2024-06-27 11:30AM EDT | 2026-06-18 | 111.48 | 135.05 | 139.45 | 0.00 | - | 4 | 5 | 0.00% |
| MSFT261218P00560000 | 2024-10-07 3:56PM EDT | 2026-12-18 | 151.04 | 143.65 | 146.85 | 0.00 | - | 5 | 1 | 15.78% |
