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:280.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240426C00280000 | 2024-04-22 2:39PM EDT | 2024-04-26 | 122.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT240503C00280000 | 2024-04-19 12:59PM EDT | 2024-05-03 | 120.24 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT240517C00280000 | 2024-04-23 2:57PM EDT | 2024-05-17 | 128.40 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| MSFT240621C00280000 | 2024-04-23 2:34PM EDT | 2024-06-21 | 129.50 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| MSFT240719C00280000 | 2024-04-09 3:46PM EDT | 2024-07-19 | 148.99 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT240816C00280000 | 2024-04-01 10:18AM EDT | 2024-08-16 | 151.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT240920C00280000 | 2024-04-23 3:03PM EDT | 2024-09-20 | 133.57 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT241018C00280000 | 2024-03-21 11:51AM EDT | 2024-10-18 | 156.94 | 125.60 | 129.50 | 0.00 | - | - | 5 | 26.23% |
| MSFT241115C00280000 | 2024-04-10 11:58AM EDT | 2024-11-15 | 150.28 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT241220C00280000 | 2024-04-22 10:05AM EDT | 2024-12-20 | 131.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT250117C00280000 | 2024-04-22 12:22PM EDT | 2025-01-17 | 132.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT250321C00280000 | 2024-04-22 9:32AM EDT | 2025-03-21 | 135.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT250620C00280000 | 2024-04-12 10:49AM EDT | 2025-06-20 | 160.43 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT250919C00280000 | 2024-04-18 10:12AM EDT | 2025-09-19 | 152.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT251219C00280000 | 2024-04-19 1:43PM EDT | 2025-12-19 | 147.95 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| MSFT260116C00280000 | 2024-04-19 2:58PM EDT | 2026-01-16 | 149.20 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| MSFT260618C00280000 | 2024-04-08 2:32PM EDT | 2026-06-18 | 177.34 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT261218C00280000 | 2024-04-17 2:05PM EDT | 2026-12-18 | 172.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240426P00280000 | 2024-04-23 12:38PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| MSFT240503P00280000 | 2024-04-23 11:11AM EDT | 2024-05-03 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| MSFT240510P00280000 | 2024-04-24 2:01PM EDT | 2024-05-10 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| MSFT240517P00280000 | 2024-04-24 2:36PM EDT | 2024-05-17 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| MSFT240524P00280000 | 2024-04-19 3:24PM EDT | 2024-05-24 | 0.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| MSFT240531P00280000 | 2024-04-24 1:50PM EDT | 2024-05-31 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| MSFT240621P00280000 | 2024-04-24 1:38PM EDT | 2024-06-21 | 0.31 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| MSFT240719P00280000 | 2024-04-23 10:04AM EDT | 2024-07-19 | 0.52 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 12.50% |
| MSFT240816P00280000 | 2024-04-24 2:04PM EDT | 2024-08-16 | 0.89 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 12.50% |
| MSFT240920P00280000 | 2024-04-22 9:43AM EDT | 2024-09-20 | 1.66 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| MSFT241018P00280000 | 2024-04-23 11:01AM EDT | 2024-10-18 | 1.58 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MSFT241115P00280000 | 2024-04-19 12:30PM EDT | 2024-11-15 | 2.90 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| MSFT241220P00280000 | 2024-04-24 11:02AM EDT | 2024-12-20 | 2.66 | 0.00 | 0.00 | 0.00 | - | 63 | 0 | 12.50% |
| MSFT250117P00280000 | 2024-04-24 3:03PM EDT | 2025-01-17 | 3.05 | 0.00 | 0.00 | 0.00 | - | 835 | 0 | 6.25% |
| MSFT250321P00280000 | 2024-04-24 11:24AM EDT | 2025-03-21 | 4.15 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
| MSFT250620P00280000 | 2024-04-24 3:13PM EDT | 2025-06-20 | 5.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| MSFT251219P00280000 | 2024-04-22 1:31PM EDT | 2025-12-19 | 9.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| MSFT260116P00280000 | 2024-04-22 1:32PM EDT | 2026-01-16 | 9.90 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 6.25% |
| MSFT260618P00280000 | 2024-04-22 12:54PM EDT | 2026-06-18 | 12.75 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 6.25% |
| MSFT261218P00280000 | 2024-04-02 9:30AM EDT | 2026-12-18 | 12.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
