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:205.00
認購期權範圍2024年5月10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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240517C00205000 | 2024-01-18 2:37PM EDT | 2024-05-17 | 188.85 | 200.25 | 202.90 | 0.00 | - | 3 | 3 | 0.00% |
| MSFT240621C00205000 | 2024-04-26 12:28PM EDT | 2024-06-21 | 205.10 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| MSFT240920C00205000 | 2024-02-12 2:07PM EDT | 2024-09-20 | 218.85 | 213.35 | 217.05 | 0.00 | - | 1 | 20 | 91.83% |
| MSFT241220C00205000 | 2024-04-09 12:13PM EDT | 2024-12-20 | 225.95 | 210.75 | 214.15 | 0.00 | - | 1 | 8 | 63.31% |
| MSFT250117C00205000 | 2024-05-07 10:34AM EDT | 2025-01-17 | 213.89 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| MSFT250620C00205000 | 2024-04-18 2:13PM EDT | 2025-06-20 | 211.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT251219C00205000 | 2024-04-24 12:53PM EDT | 2025-12-19 | 217.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT260116C00205000 | 2024-04-17 11:35AM EDT | 2026-01-16 | 223.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT261218C00205000 | 2024-04-26 3:59PM EDT | 2026-12-18 | 224.34 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
認沽盤範圍2024年5月10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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240517P00205000 | 2024-04-24 11:19AM EDT | 2024-05-17 | 0.03 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 50.00% |
| MSFT240621P00205000 | 2024-05-09 3:34PM EDT | 2024-06-21 | 0.02 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| MSFT240920P00205000 | 2024-05-08 3:57PM EDT | 2024-09-20 | 0.06 | 0.00 | 0.00 | 0.00 | - | 686 | 0 | 25.00% |
| MSFT241220P00205000 | 2024-04-15 1:16PM EDT | 2024-12-20 | 0.55 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 12.50% |
| MSFT250117P00205000 | 2024-05-08 1:43PM EDT | 2025-01-17 | 0.36 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 12.50% |
| MSFT250620P00205000 | 2024-05-02 3:05PM EDT | 2025-06-20 | 1.58 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MSFT251219P00205000 | 2024-04-23 11:45AM EDT | 2025-12-19 | 4.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| MSFT260116P00205000 | 2024-05-06 11:09AM EDT | 2026-01-16 | 2.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| MSFT260618P00205000 | 2024-04-02 12:21PM EDT | 2026-06-18 | 3.50 | 1.41 | 4.20 | 0.00 | - | 1 | 2 | 32.65% |
| MSFT261218P00205000 | 2024-04-30 11:22AM EDT | 2026-12-18 | 4.60 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
