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:220.00
認購期權範圍2024年4月19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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240419C00220000 | 2024-04-02 2:23PM EDT | 2024-04-19 | 202.23 | 193.10 | 195.05 | 0.00 | - | 2 | 6 | 275.49% |
| MSFT240517C00220000 | 2024-02-29 11:31AM EDT | 2024-05-17 | 191.02 | 200.70 | 204.50 | 0.00 | - | - | 5 | 179.24% |
| MSFT240621C00220000 | 2024-04-15 1:17PM EDT | 2024-06-21 | 202.10 | 194.55 | 196.20 | +17.15 | +9.27% | 3 | 398 | 84.13% |
| MSFT240816C00220000 | 2024-04-05 10:43AM EDT | 2024-08-16 | 206.49 | 196.70 | 198.15 | 0.00 | - | 1 | 5 | 73.03% |
| MSFT240920C00220000 | 2024-03-07 2:17PM EDT | 2024-09-20 | 194.20 | 208.60 | 212.50 | 0.00 | - | 1 | 49 | 99.26% |
| MSFT241220C00220000 | 2024-02-15 10:34AM EDT | 2024-12-20 | 196.62 | 202.00 | 206.55 | 0.00 | - | 13 | 63 | 67.65% |
| MSFT250117C00220000 | 2024-03-22 12:05PM EDT | 2025-01-17 | 215.52 | 200.00 | 204.15 | 0.00 | - | 2 | 663 | 59.83% |
| MSFT250321C00220000 | 2024-03-26 12:39PM EDT | 2025-03-21 | 212.58 | 201.50 | 205.50 | 0.00 | - | 1 | 1 | 56.56% |
| MSFT250620C00220000 | 2024-04-12 1:17PM EDT | 2025-06-20 | 214.02 | 204.00 | 208.50 | 0.00 | - | 1 | 186 | 54.29% |
| MSFT251219C00220000 | 2024-04-01 9:33AM EDT | 2025-12-19 | 220.90 | 208.50 | 213.50 | 0.00 | - | 6 | 171 | 50.85% |
| MSFT260116C00220000 | 2024-02-20 10:33AM EDT | 2026-01-16 | 201.88 | 224.00 | 228.50 | 0.00 | - | 1 | 35 | 64.37% |
| MSFT260618C00220000 | 2024-02-15 4:35PM EDT | 2026-06-18 | 208.25 | 215.00 | 219.50 | 0.00 | - | 3 | 104 | 50.30% |
| MSFT261218C00220000 | 2024-02-12 3:58PM EDT | 2026-12-18 | 217.77 | 216.50 | 221.50 | 0.00 | - | 10 | 28 | 48.60% |
認沽盤範圍2024年4月19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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240419P00220000 | 2024-04-12 12:49PM EDT | 2024-04-19 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 689 | 193.75% |
| MSFT240517P00220000 | 2024-03-27 12:14PM EDT | 2024-05-17 | 0.03 | 0.00 | 0.10 | 0.00 | - | 7 | 321 | 75.98% |
| MSFT240621P00220000 | 2024-04-12 1:02PM EDT | 2024-06-21 | 0.11 | 0.03 | 0.18 | 0.00 | - | 4 | 2,483 | 56.64% |
| MSFT240719P00220000 | 2024-04-05 12:10PM EDT | 2024-07-19 | 0.11 | 0.10 | 0.27 | 0.00 | - | 80 | 82 | 50.68% |
| MSFT240816P00220000 | 2024-03-28 12:53PM EDT | 2024-08-16 | 0.23 | 0.13 | 0.36 | 0.00 | - | 4 | 42 | 48.44% |
| MSFT240920P00220000 | 2024-04-15 10:18AM EDT | 2024-09-20 | 0.33 | 0.25 | 0.57 | -0.01 | -2.94% | 21 | 1,111 | 45.56% |
| MSFT241018P00220000 | 2024-04-12 3:39PM EDT | 2024-10-18 | 0.40 | 0.32 | 0.56 | 0.00 | - | 2 | 26 | 41.90% |
| MSFT241115P00220000 | 2024-04-02 10:44AM EDT | 2024-11-15 | 0.58 | 0.51 | 0.88 | 0.00 | - | 2 | 48 | 41.86% |
| MSFT241220P00220000 | 2024-04-15 3:55PM EDT | 2024-12-20 | 0.86 | 0.69 | 1.04 | +0.02 | +2.38% | 43 | 754 | 39.88% |
| MSFT250117P00220000 | 2024-04-15 1:30PM EDT | 2025-01-17 | 0.99 | 0.80 | 1.17 | +0.06 | +6.45% | 54 | 2,993 | 38.57% |
| MSFT250321P00220000 | 2024-04-12 3:54PM EDT | 2025-03-21 | 1.25 | 0.00 | 3.35 | 0.00 | - | 11 | 114 | 42.75% |
| MSFT250620P00220000 | 2024-04-10 11:34AM EDT | 2025-06-20 | 1.86 | 0.00 | 5.00 | 0.00 | - | 41 | 1,038 | 41.72% |
| MSFT250919P00220000 | 2024-04-11 2:31PM EDT | 2025-09-19 | 2.22 | 0.00 | 5.00 | 0.00 | - | 10 | 6 | 37.91% |
| MSFT251219P00220000 | 2024-04-09 10:39AM EDT | 2025-12-19 | 3.00 | 1.00 | 5.50 | 0.00 | - | 1 | 256 | 35.83% |
| MSFT260116P00220000 | 2024-04-02 12:20PM EDT | 2026-01-16 | 3.20 | 1.94 | 5.05 | 0.00 | - | 1 | 191 | 34.30% |
| MSFT260618P00220000 | 2024-01-04 3:44PM EDT | 2026-06-18 | 7.50 | 2.50 | 7.00 | 0.00 | - | - | 1 | 33.56% |
| MSFT261218P00220000 | 2024-04-10 11:07AM EDT | 2026-12-18 | 5.75 | 4.80 | 7.50 | 0.00 | - | 10 | 19 | 30.84% |
