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:275.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240503C00275000 | 2024-04-19 12:57PM EDT | 2024-05-03 | 125.22 | 133.05 | 135.65 | 0.00 | - | 2 | 2 | 114.65% |
| MSFT240517C00275000 | 2024-04-23 2:58PM EDT | 2024-05-17 | 133.43 | 134.05 | 136.00 | 0.00 | - | 3 | 27 | 86.52% |
| MSFT240531C00275000 | 2024-04-19 3:24PM EDT | 2024-05-31 | 125.68 | 133.45 | 136.35 | 0.00 | - | 1 | 1 | 66.55% |
| MSFT240621C00275000 | 2024-04-24 12:37PM EDT | 2024-06-21 | 134.20 | 134.35 | 137.45 | +1.19 | +0.89% | 1 | 1,291 | 61.66% |
| MSFT240719C00275000 | 2024-04-23 2:58PM EDT | 2024-07-19 | 135.98 | 135.60 | 138.50 | 0.00 | - | 3 | 9 | 56.37% |
| MSFT240920C00275000 | 2024-04-04 10:14AM EDT | 2024-09-20 | 157.94 | 138.40 | 142.30 | 0.00 | - | 1 | 190 | 52.06% |
| MSFT241220C00275000 | 2024-04-23 2:44PM EDT | 2024-12-20 | 142.69 | 142.65 | 146.90 | 0.00 | - | 2 | 405 | 51.79% |
| MSFT250117C00275000 | 2024-04-19 12:00PM EDT | 2025-01-17 | 138.60 | 144.00 | 147.25 | 0.00 | - | 2 | 1,410 | 49.49% |
| MSFT250620C00275000 | 2024-04-19 12:32PM EDT | 2025-06-20 | 143.17 | 150.50 | 154.05 | 0.00 | - | 1 | 92 | 46.47% |
| MSFT251219C00275000 | 2024-04-18 1:54PM EDT | 2025-12-19 | 158.01 | 158.15 | 161.60 | 0.00 | - | 1 | 314 | 44.82% |
| MSFT260116C00275000 | 2024-04-18 2:04PM EDT | 2026-01-16 | 158.50 | 159.20 | 162.70 | 0.00 | - | 5 | 126 | 44.64% |
| MSFT260618C00275000 | 2024-04-23 9:30AM EDT | 2026-06-18 | 162.76 | 164.00 | 168.50 | 0.00 | - | 1 | 4 | 43.87% |
| MSFT261218C00275000 | 2024-04-22 3:50PM EDT | 2026-12-18 | 166.85 | 171.00 | 174.85 | 0.00 | - | 1 | 7 | 43.17% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240426P00275000 | 2024-04-24 12:21PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 132 | 162.50% |
| MSFT240503P00275000 | 2024-04-22 12:20PM EDT | 2024-05-03 | 0.03 | 0.00 | 0.04 | 0.00 | - | 3 | 22 | 85.16% |
| MSFT240510P00275000 | 2024-04-10 10:13AM EDT | 2024-05-10 | 0.15 | 0.00 | 0.03 | 0.00 | - | - | 2 | 62.50% |
| MSFT240517P00275000 | 2024-04-24 9:30AM EDT | 2024-05-17 | 0.06 | 0.03 | 0.10 | -0.04 | -40.00% | 1 | 603 | 59.96% |
| MSFT240524P00275000 | 2024-04-24 11:10AM EDT | 2024-05-24 | 0.11 | 0.04 | 0.13 | -0.07 | -38.89% | 4 | 3 | 54.00% |
| MSFT240621P00275000 | 2024-04-24 11:53AM EDT | 2024-06-21 | 0.30 | 0.26 | 0.29 | 0.00 | - | 7 | 6,121 | 45.17% |
| MSFT240719P00275000 | 2024-04-24 1:17PM EDT | 2024-07-19 | 0.43 | 0.38 | 0.44 | -0.01 | -2.27% | 1 | 310 | 39.38% |
| MSFT240920P00275000 | 2024-04-24 1:28PM EDT | 2024-09-20 | 1.08 | 1.02 | 1.12 | -0.56 | -34.15% | 54 | 1,521 | 34.94% |
| MSFT241220P00275000 | 2024-04-22 2:21PM EDT | 2024-12-20 | 2.84 | 2.34 | 2.53 | 0.00 | - | 1 | 1,855 | 32.49% |
| MSFT250117P00275000 | 2024-04-23 9:59AM EDT | 2025-01-17 | 2.80 | 2.67 | 2.80 | 0.00 | - | 2 | 2,430 | 31.47% |
| MSFT250620P00275000 | 2024-04-19 12:27PM EDT | 2025-06-20 | 6.32 | 4.95 | 5.20 | 0.00 | - | 74 | 353 | 29.33% |
| MSFT251219P00275000 | 2024-04-24 3:26PM EDT | 2025-12-19 | 7.79 | 7.60 | 8.05 | +0.79 | +11.29% | 4 | 342 | 27.89% |
| MSFT260116P00275000 | 2024-04-24 3:15PM EDT | 2026-01-16 | 8.19 | 8.00 | 8.35 | -0.91 | -10.00% | 1 | 127 | 27.58% |
| MSFT260618P00275000 | 2024-04-19 12:26PM EDT | 2026-06-18 | 11.98 | 9.45 | 11.45 | 0.00 | - | 2 | 27 | 27.51% |
| MSFT261218P00275000 | 2024-04-23 10:07AM EDT | 2026-12-18 | 13.65 | 12.40 | 13.95 | 0.00 | - | 30 | 65 | 26.61% |
