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:620.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240920C00620000 | 2024-08-21 1:40PM EDT | 2024-09-20 | 0.03 | 0.00 | 0.01 | 0.00 | - | 2 | 1,582 | 71.88% |
| MSFT241018C00620000 | 2024-09-03 1:38PM EDT | 2024-10-18 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 457 | 44.14% |
| MSFT241115C00620000 | 2024-08-27 12:19PM EDT | 2024-11-15 | 0.05 | 0.02 | 0.04 | 0.00 | - | 1 | 1,060 | 32.81% |
| MSFT241220C00620000 | 2024-09-04 3:32PM EDT | 2024-12-20 | 0.07 | 0.03 | 0.12 | 0.00 | - | 24 | 1,210 | 29.64% |
| MSFT250117C00620000 | 2024-09-10 10:26AM EDT | 2025-01-17 | 0.12 | 0.10 | 0.15 | +0.02 | +20.00% | 3 | 2,378 | 26.86% |
| MSFT250221C00620000 | 2024-09-04 2:27PM EDT | 2025-02-21 | 0.31 | 0.21 | 0.37 | 0.00 | - | 1 | 24 | 26.61% |
| MSFT250321C00620000 | 2024-09-06 3:43PM EDT | 2025-03-21 | 0.48 | 0.37 | 0.56 | 0.00 | - | 2 | 315 | 26.05% |
| MSFT250620C00620000 | 2024-09-10 11:44AM EDT | 2025-06-20 | 1.26 | 1.09 | 1.58 | +0.19 | +17.76% | 2 | 5,334 | 25.35% |
| MSFT250815C00620000 | 2024-09-06 3:22PM EDT | 2025-08-15 | 1.82 | 1.97 | 2.46 | 0.00 | - | 1 | 135 | 25.20% |
| MSFT250919C00620000 | 2024-08-29 1:56PM EDT | 2025-09-19 | 3.10 | 2.72 | 2.96 | -0.05 | -1.59% | 1 | 601 | 24.92% |
| MSFT251219C00620000 | 2024-09-10 1:32PM EDT | 2025-12-19 | 4.80 | 4.75 | 6.20 | +0.45 | +10.34% | 5 | 663 | 26.53% |
| MSFT260116C00620000 | 2024-09-06 1:07PM EDT | 2026-01-16 | 4.95 | 5.40 | 5.90 | 0.00 | - | 26 | 490 | 25.44% |
| MSFT260618C00620000 | 2024-09-10 3:42PM EDT | 2026-06-18 | 10.15 | 9.90 | 11.05 | +0.75 | +7.98% | 15 | 77 | 26.45% |
| MSFT261218C00620000 | 2024-09-05 9:50AM EDT | 2026-12-18 | 17.50 | 16.60 | 19.60 | 0.00 | - | 1 | 452 | 28.26% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240920P00620000 | 2024-06-05 12:41PM EDT | 2024-09-20 | 197.82 | 150.95 | 154.30 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT241018P00620000 | 2024-07-05 3:47PM EDT | 2024-10-18 | 152.60 | 210.85 | 212.55 | 0.00 | - | 2 | 0 | 91.67% |
| MSFT241220P00620000 | 2024-05-15 3:48PM EDT | 2024-12-20 | 196.59 | 176.65 | 179.25 | 0.00 | - | 3 | 0 | 0.00% |
| MSFT250117P00620000 | 2024-03-22 11:37AM EDT | 2025-01-17 | 194.25 | 219.60 | 222.80 | 0.00 | - | 12 | 0 | 65.87% |
| MSFT250620P00620000 | 2024-04-02 11:46AM EDT | 2025-06-20 | 198.17 | 219.50 | 224.50 | 0.00 | - | 2 | 0 | 47.60% |
| MSFT250919P00620000 | 2024-07-18 12:22PM EDT | 2025-09-19 | 184.86 | 199.00 | 204.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT251219P00620000 | 2024-05-20 9:50AM EDT | 2025-12-19 | 193.69 | 171.50 | 176.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT260618P00620000 | 2024-06-27 1:27PM EDT | 2026-06-18 | 165.96 | 192.50 | 197.00 | 0.00 | - | - | 0 | 0.00% |
| MSFT261218P00620000 | 2024-06-20 3:50PM EDT | 2026-12-18 | 175.28 | 180.50 | 185.50 | 0.00 | - | 1 | 2 | 0.00% |
