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:240.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240517C00240000 | 2024-04-04 9:52AM EDT | 2024-05-17 | 187.57 | 168.00 | 171.00 | 0.00 | - | 1 | 44 | 96.83% |
| MSFT240621C00240000 | 2024-04-24 9:41AM EDT | 2024-06-21 | 173.10 | 169.00 | 171.95 | +12.58 | +7.84% | 2 | 627 | 74.66% |
| MSFT240816C00240000 | 2024-02-09 4:47PM EDT | 2024-08-16 | 185.63 | 170.55 | 173.30 | 0.00 | - | - | 4 | 61.63% |
| MSFT240920C00240000 | 2024-01-25 1:11PM EDT | 2024-09-20 | 172.35 | 175.80 | 178.55 | 0.00 | - | 5 | 5 | 70.42% |
| MSFT241115C00240000 | 2024-03-28 12:54PM EDT | 2024-11-15 | 187.86 | 174.35 | 178.50 | 0.00 | - | 1 | 11 | 58.40% |
| MSFT241220C00240000 | 2024-04-15 10:21AM EDT | 2024-12-20 | 191.45 | 175.10 | 179.50 | 0.00 | - | 5 | 186 | 55.80% |
| MSFT250117C00240000 | 2024-04-17 11:15AM EDT | 2025-01-17 | 184.77 | 176.50 | 180.50 | 0.00 | - | 4 | 688 | 55.04% |
| MSFT250321C00240000 | 2024-04-05 11:40AM EDT | 2025-03-21 | 195.75 | 178.00 | 182.50 | 0.00 | - | 2 | 1 | 52.30% |
| MSFT250620C00240000 | 2024-02-23 10:47AM EDT | 2025-06-20 | 189.63 | 200.50 | 205.00 | 0.00 | - | 8 | 290 | 71.71% |
| MSFT250919C00240000 | 2024-04-12 1:17PM EDT | 2025-09-19 | 186.00 | 183.50 | 188.50 | -12.52 | -6.31% | 3 | 1 | 51.25% |
| MSFT251219C00240000 | 2024-04-23 10:39AM EDT | 2025-12-19 | 188.70 | 186.50 | 191.00 | 0.00 | - | 1 | 66 | 49.59% |
| MSFT260116C00240000 | 2024-04-16 1:13PM EDT | 2026-01-16 | 196.80 | 187.50 | 192.00 | 0.00 | - | 1 | 3 | 49.38% |
| MSFT261218C00240000 | 2024-04-16 1:13PM EDT | 2026-12-18 | 205.79 | 196.50 | 201.00 | 0.00 | - | 2 | 135 | 46.19% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240426P00240000 | 2024-04-22 9:33AM EDT | 2024-04-26 | 0.01 | 0.00 | 0.04 | 0.00 | - | 1 | 601 | 195.31% |
| MSFT240517P00240000 | 2024-04-22 12:32PM EDT | 2024-05-17 | 0.03 | 0.02 | 0.04 | 0.00 | - | 6 | 289 | 71.48% |
| MSFT240531P00240000 | 2024-04-23 12:14PM EDT | 2024-05-31 | 0.05 | 0.00 | 0.11 | 0.00 | - | 1 | 4 | 60.16% |
| MSFT240621P00240000 | 2024-04-23 12:35PM EDT | 2024-06-21 | 0.12 | 0.05 | 0.12 | 0.00 | - | 1 | 2,934 | 50.49% |
| MSFT240719P00240000 | 2024-04-17 11:46AM EDT | 2024-07-19 | 0.21 | 0.11 | 0.18 | 0.00 | - | 7 | 123 | 45.26% |
| MSFT240816P00240000 | 2024-04-24 10:50AM EDT | 2024-08-16 | 0.34 | 0.26 | 0.36 | -0.16 | -32.00% | 4 | 98 | 43.04% |
| MSFT240920P00240000 | 2024-04-24 1:28PM EDT | 2024-09-20 | 0.46 | 0.41 | 0.51 | -0.34 | -42.50% | 106 | 372 | 39.60% |
| MSFT241018P00240000 | 2024-04-15 1:37PM EDT | 2024-10-18 | 0.70 | 0.57 | 0.68 | 0.00 | - | 22 | 36 | 37.96% |
| MSFT241115P00240000 | 2024-04-18 2:41PM EDT | 2024-11-15 | 1.17 | 0.87 | 1.00 | 0.00 | - | 1 | 22 | 37.59% |
| MSFT241220P00240000 | 2024-04-09 2:36PM EDT | 2024-12-20 | 1.15 | 1.11 | 1.27 | 0.00 | - | 1 | 836 | 36.24% |
| MSFT250117P00240000 | 2024-04-15 9:54AM EDT | 2025-01-17 | 1.25 | 1.21 | 1.44 | 0.00 | - | 85 | 6,683 | 35.10% |
| MSFT250321P00240000 | 2024-04-22 1:40PM EDT | 2025-03-21 | 2.28 | 1.00 | 2.75 | 0.00 | - | 7 | 316 | 35.97% |
| MSFT250620P00240000 | 2024-04-24 10:18AM EDT | 2025-06-20 | 2.69 | 1.02 | 3.75 | +0.44 | +19.56% | 1 | 819 | 34.20% |
| MSFT250919P00240000 | 2024-04-09 1:33PM EDT | 2025-09-19 | 3.30 | 1.50 | 5.50 | 0.00 | - | - | 1 | 34.14% |
| MSFT251219P00240000 | 2024-04-22 11:56AM EDT | 2025-12-19 | 5.26 | 4.20 | 4.80 | 0.00 | - | 1 | 236 | 30.38% |
| MSFT260116P00240000 | 2024-04-24 3:26PM EDT | 2026-01-16 | 4.72 | 4.65 | 4.95 | -0.88 | -15.71% | 2 | 691 | 29.94% |
| MSFT260618P00240000 | 2024-04-15 2:11PM EDT | 2026-06-18 | 6.20 | 5.55 | 7.10 | 0.00 | - | 2 | 19 | 29.61% |
| MSFT261218P00240000 | 2024-04-24 12:59PM EDT | 2026-12-18 | 8.10 | 7.85 | 8.90 | +0.95 | +13.29% | 1 | 22 | 28.50% |
