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:190.00
認購期權範圍2024年4月26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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240517C00190000 | 2024-02-13 12:16PM EDT | 2024-05-17 | 221.50 | 235.05 | 238.85 | 0.00 | - | 6 | 6 | 311.08% |
| MSFT240621C00190000 | 2024-04-03 12:44PM EDT | 2024-06-21 | 235.29 | 218.35 | 221.40 | 0.00 | - | 2 | 594 | 94.73% |
| MSFT240719C00190000 | 2024-02-01 2:13PM EDT | 2024-07-19 | 217.45 | 227.50 | 230.45 | 0.00 | - | 2 | 9 | 132.66% |
| MSFT240920C00190000 | 2024-02-13 12:18PM EDT | 2024-09-20 | 223.25 | 237.25 | 241.55 | 0.00 | - | 6 | 15 | 128.13% |
| MSFT241220C00190000 | 2024-02-13 4:05PM EDT | 2024-12-20 | 221.37 | 239.25 | 243.50 | 0.00 | - | 15 | 164 | 104.60% |
| MSFT250117C00190000 | 2024-04-08 11:55AM EDT | 2025-01-17 | 240.93 | 223.40 | 226.65 | 0.00 | - | 2 | 434 | 65.34% |
| MSFT250620C00190000 | 2024-03-20 10:16AM EDT | 2025-06-20 | 241.48 | 216.50 | 221.00 | 0.00 | - | 2 | 141 | 40.67% |
| MSFT251219C00190000 | 2024-04-09 10:27AM EDT | 2025-12-19 | 248.20 | 229.50 | 234.50 | 0.00 | - | 1 | 26 | 54.33% |
| MSFT260116C00190000 | 2024-04-23 12:56PM EDT | 2026-01-16 | 232.15 | 230.50 | 235.50 | -1.25 | -0.54% | 2 | 838 | 54.42% |
| MSFT260618C00190000 | 2024-01-08 11:41AM EDT | 2026-06-18 | 198.50 | 233.50 | 238.00 | 0.00 | - | - | 2 | 51.92% |
| MSFT261218C00190000 | 2024-03-06 11:06AM EDT | 2026-12-18 | 227.80 | 249.50 | 254.50 | 0.00 | - | 1 | 4 | 61.30% |
認沽盤範圍2024年4月26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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240517P00190000 | 2024-02-23 10:30AM EDT | 2024-05-17 | 0.03 | 0.00 | 0.07 | 0.00 | - | 1 | 222 | 103.91% |
| MSFT240621P00190000 | 2024-04-23 10:45AM EDT | 2024-06-21 | 0.04 | 0.00 | 0.06 | 0.00 | - | 30 | 912 | 64.84% |
| MSFT240719P00190000 | 2024-04-23 9:30AM EDT | 2024-07-19 | 0.05 | 0.01 | 0.08 | 0.00 | - | 2 | 98 | 55.08% |
| MSFT240816P00190000 | 2024-03-22 1:13PM EDT | 2024-08-16 | 0.11 | 0.00 | 0.42 | 0.00 | - | 10 | 47 | 56.25% |
| MSFT240920P00190000 | 2024-04-24 1:34PM EDT | 2024-09-20 | 0.15 | 0.10 | 0.19 | -0.09 | -37.50% | 1 | 325 | 48.63% |
| MSFT241220P00190000 | 2024-04-04 10:05AM EDT | 2024-12-20 | 0.31 | 0.30 | 0.40 | 0.00 | - | 2 | 432 | 42.07% |
| MSFT250117P00190000 | 2024-04-18 2:05PM EDT | 2025-01-17 | 0.54 | 0.30 | 0.48 | 0.00 | - | 40 | 5,292 | 40.82% |
| MSFT250620P00190000 | 2024-02-22 3:53PM EDT | 2025-06-20 | 1.00 | 0.00 | 5.00 | 0.00 | - | 1 | 73 | 49.88% |
| MSFT251219P00190000 | 2024-04-24 1:39PM EDT | 2025-12-19 | 1.84 | 1.55 | 2.60 | +0.09 | +5.14% | 1 | 111 | 36.08% |
| MSFT260116P00190000 | 2024-04-02 9:42AM EDT | 2026-01-16 | 2.69 | 1.64 | 3.50 | 0.00 | - | 5 | 51 | 37.55% |
| MSFT260618P00190000 | 2024-04-23 1:35PM EDT | 2026-06-18 | 2.65 | 0.77 | 4.00 | 0.00 | - | 6 | 45 | 34.71% |
| MSFT261218P00190000 | 2024-04-24 9:35AM EDT | 2026-12-18 | 3.80 | 2.88 | 4.80 | +0.32 | +9.20% | 2 | 71 | 32.62% |
