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:265.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240517C00265000 | 2024-05-07 12:55PM EDT | 2024-05-17 | 145.90 | 143.70 | 145.95 | +6.78 | +4.87% | 2 | 21 | 121.00% |
| MSFT240621C00265000 | 2024-05-06 3:55PM EDT | 2024-06-21 | 150.00 | 144.80 | 146.20 | 0.00 | - | 1 | 917 | 68.34% |
| MSFT240920C00265000 | 2024-05-02 3:22PM EDT | 2024-09-20 | 138.42 | 147.75 | 149.90 | 0.00 | - | 3 | 52 | 53.12% |
| MSFT241220C00265000 | 2024-04-30 3:59PM EDT | 2024-12-20 | 134.50 | 150.75 | 154.75 | 0.00 | - | 9 | 256 | 52.77% |
| MSFT250117C00265000 | 2024-04-25 10:57AM EDT | 2025-01-17 | 137.10 | 152.25 | 156.50 | 0.00 | - | 1 | 2,414 | 52.52% |
| MSFT250620C00265000 | 2024-04-26 3:23PM EDT | 2025-06-20 | 161.05 | 157.50 | 162.00 | 0.00 | - | 1 | 152 | 47.70% |
| MSFT251219C00265000 | 2024-05-01 1:10PM EDT | 2025-12-19 | 153.85 | 164.10 | 168.25 | 0.00 | - | 4 | 113 | 45.06% |
| MSFT260116C00265000 | 2024-04-25 11:08AM EDT | 2026-01-16 | 154.00 | 165.00 | 168.85 | 0.00 | - | 1 | 45 | 44.51% |
| MSFT260618C00265000 | 2024-01-24 10:34AM EDT | 2026-06-18 | 166.10 | 173.00 | 177.50 | 0.00 | - | 2 | 1 | 45.92% |
| MSFT261218C00265000 | 2024-05-03 12:38PM EDT | 2026-12-18 | 175.63 | 175.50 | 180.50 | 0.00 | - | 1 | 4 | 43.12% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240510P00265000 | 2024-04-25 2:17PM EDT | 2024-05-10 | 0.05 | 0.00 | 0.02 | 0.00 | - | - | 5 | 131.25% |
| MSFT240517P00265000 | 2024-05-01 2:22PM EDT | 2024-05-17 | 0.02 | 0.00 | 0.01 | 0.00 | - | 8 | 585 | 75.00% |
| MSFT240524P00265000 | 2024-04-25 9:41AM EDT | 2024-05-24 | 0.15 | 0.00 | 0.04 | 0.00 | - | - | 1 | 65.63% |
| MSFT240607P00265000 | 2024-04-30 10:17AM EDT | 2024-06-07 | 0.07 | 0.00 | 0.15 | 0.00 | - | - | 3 | 56.06% |
| MSFT240621P00265000 | 2024-05-07 11:22AM EDT | 2024-06-21 | 0.06 | 0.05 | 0.08 | -0.02 | -25.00% | 4 | 1,937 | 47.07% |
| MSFT240920P00265000 | 2024-05-06 3:54PM EDT | 2024-09-20 | 0.42 | 0.33 | 0.47 | 0.00 | - | 2 | 428 | 34.13% |
| MSFT241220P00265000 | 2024-05-07 10:19AM EDT | 2024-12-20 | 1.25 | 1.15 | 1.44 | -0.75 | -37.50% | 6 | 584 | 31.98% |
| MSFT250117P00265000 | 2024-05-02 11:30AM EDT | 2025-01-17 | 2.25 | 1.37 | 1.61 | 0.00 | - | 1 | 4,059 | 30.85% |
| MSFT250620P00265000 | 2024-04-24 3:06PM EDT | 2025-06-20 | 4.35 | 1.95 | 3.50 | 0.00 | - | 1 | 954 | 28.88% |
| MSFT251219P00265000 | 2024-04-26 12:25PM EDT | 2025-12-19 | 6.45 | 5.40 | 6.30 | 0.00 | - | 1 | 323 | 28.06% |
| MSFT260116P00265000 | 2024-05-07 1:29PM EDT | 2026-01-16 | 5.90 | 5.80 | 6.55 | -1.10 | -15.71% | 4 | 801 | 27.72% |
| MSFT260618P00265000 | 2024-04-11 3:49PM EDT | 2026-06-18 | 7.83 | 5.50 | 8.55 | 0.00 | - | 1 | 3 | 26.91% |
| MSFT261218P00265000 | 2024-04-26 10:16AM EDT | 2026-12-18 | 10.95 | 9.90 | 12.60 | 0.00 | - | 10 | 135 | 27.54% |
