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:250.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240510C00250000 | 2024-04-16 9:47AM EDT | 2024-05-10 | 164.92 | 156.00 | 159.65 | 0.00 | - | - | 1 | 98.83% |
| MSFT240517C00250000 | 2024-04-22 9:34AM EDT | 2024-05-17 | 151.40 | 157.35 | 159.75 | 0.00 | - | 1 | 13 | 101.71% |
| MSFT240621C00250000 | 2024-04-19 2:56PM EDT | 2024-06-21 | 157.00 | 157.00 | 160.80 | +5.00 | +3.29% | 3 | 1,856 | 68.48% |
| MSFT240719C00250000 | 2024-04-19 10:57AM EDT | 2024-07-19 | 155.52 | 158.20 | 162.35 | 0.00 | - | 5 | 16 | 65.09% |
| MSFT240816C00250000 | 2024-04-16 2:33PM EDT | 2024-08-16 | 169.74 | 159.85 | 163.00 | 0.00 | - | 5 | 1,537 | 61.45% |
| MSFT240920C00250000 | 2024-04-19 10:18AM EDT | 2024-09-20 | 156.60 | 160.90 | 164.00 | 0.00 | - | 2 | 2,372 | 57.09% |
| MSFT241018C00250000 | 2024-04-18 12:12PM EDT | 2024-10-18 | 166.89 | 161.50 | 165.60 | 0.00 | - | 5 | 8 | 55.33% |
| MSFT241115C00250000 | 2024-02-28 3:54PM EDT | 2024-11-15 | 166.03 | 177.00 | 181.00 | 0.00 | - | - | 2 | 79.21% |
| MSFT241220C00250000 | 2024-04-15 3:51PM EDT | 2024-12-20 | 173.04 | 164.00 | 167.90 | 0.00 | - | 1 | 165 | 52.43% |
| MSFT250117C00250000 | 2024-04-23 10:40AM EDT | 2025-01-17 | 166.90 | 165.15 | 169.05 | +6.45 | +4.02% | 1 | 2,074 | 51.65% |
| MSFT250620C00250000 | 2024-04-19 12:29PM EDT | 2025-06-20 | 164.48 | 170.50 | 175.00 | 0.00 | - | 1 | 495 | 50.88% |
| MSFT251219C00250000 | 2024-04-22 11:17AM EDT | 2025-12-19 | 170.00 | 176.50 | 181.00 | 0.00 | - | 2 | 287 | 47.97% |
| MSFT260116C00250000 | 2024-04-17 12:31PM EDT | 2026-01-16 | 183.93 | 177.50 | 182.50 | 0.00 | - | 2 | 199 | 48.18% |
| MSFT260618C00250000 | 2024-04-17 12:31PM EDT | 2026-06-18 | 188.52 | 182.00 | 186.50 | 0.00 | - | 2 | 19 | 46.21% |
| MSFT261218C00250000 | 2024-04-15 1:31PM EDT | 2026-12-18 | 198.00 | 187.00 | 192.00 | 0.00 | - | 1 | 59 | 45.20% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240426P00250000 | 2024-04-23 11:54AM EDT | 2024-04-26 | 0.01 | 0.00 | 0.01 | 0.00 | - | 7 | 239 | 162.50% |
| MSFT240503P00250000 | 2024-04-17 12:32PM EDT | 2024-05-03 | 0.05 | 0.00 | 0.23 | 0.00 | - | - | 3 | 116.99% |
| MSFT240510P00250000 | 2024-04-16 3:20PM EDT | 2024-05-10 | 0.05 | 0.00 | 0.53 | 0.00 | - | 2 | 6 | 99.32% |
| MSFT240517P00250000 | 2024-04-23 3:29PM EDT | 2024-05-17 | 0.03 | 0.00 | 0.06 | -0.02 | -40.00% | 2 | 594 | 66.02% |
| MSFT240621P00250000 | 2024-04-23 3:11PM EDT | 2024-06-21 | 0.15 | 0.14 | 0.18 | -0.03 | -16.67% | 3 | 5,231 | 50.10% |
| MSFT240719P00250000 | 2024-04-19 3:48PM EDT | 2024-07-19 | 0.38 | 0.10 | 0.68 | 0.00 | - | 8 | 1,158 | 50.32% |
| MSFT240816P00250000 | 2024-04-18 1:11PM EDT | 2024-08-16 | 0.58 | 0.41 | 0.52 | 0.00 | - | 1 | 923 | 41.99% |
| MSFT240920P00250000 | 2024-04-19 1:17PM EDT | 2024-09-20 | 0.95 | 0.64 | 0.78 | 0.00 | - | 4 | 1,936 | 39.17% |
| MSFT241018P00250000 | 2024-04-19 12:37PM EDT | 2024-10-18 | 1.15 | 0.78 | 0.93 | 0.00 | - | 1 | 45 | 37.04% |
| MSFT241115P00250000 | 2024-04-19 10:51AM EDT | 2024-11-15 | 1.43 | 1.15 | 1.33 | 0.00 | - | 10 | 74 | 36.67% |
| MSFT241220P00250000 | 2024-04-22 3:22PM EDT | 2024-12-20 | 1.75 | 1.44 | 1.65 | 0.00 | - | 1 | 681 | 35.32% |
| MSFT250117P00250000 | 2024-04-23 3:46PM EDT | 2025-01-17 | 1.75 | 1.75 | 1.85 | -0.26 | -12.94% | 2 | 5,962 | 34.20% |
| MSFT250321P00250000 | 2024-04-23 3:33PM EDT | 2025-03-21 | 2.42 | 1.82 | 4.55 | -0.03 | -1.22% | 249 | 318 | 37.71% |
| MSFT250620P00250000 | 2024-04-23 1:43PM EDT | 2025-06-20 | 3.45 | 1.00 | 5.00 | -0.65 | -15.85% | 16 | 1,916 | 34.23% |
| MSFT250919P00250000 | 2024-04-23 12:39PM EDT | 2025-09-19 | 4.40 | 3.80 | 4.70 | -0.40 | -8.33% | 6 | 65 | 30.56% |
| MSFT251219P00250000 | 2024-04-23 2:15PM EDT | 2025-12-19 | 5.65 | 5.30 | 6.80 | +1.05 | +22.83% | 1 | 534 | 31.13% |
| MSFT260116P00250000 | 2024-04-22 11:56AM EDT | 2026-01-16 | 6.00 | 5.60 | 6.95 | -0.44 | -6.83% | 1 | 431 | 30.63% |
| MSFT260618P00250000 | 2024-04-19 1:40PM EDT | 2026-06-18 | 8.34 | 7.05 | 7.90 | 0.00 | - | 1 | 119 | 28.54% |
| MSFT261218P00250000 | 2024-04-23 11:10AM EDT | 2026-12-18 | 9.45 | 8.95 | 10.20 | -0.60 | -5.97% | 1 | 92 | 27.84% |
