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:320.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240426C00320000 | 2024-04-18 12:53PM EDT | 2024-04-26 | 88.45 | 85.50 | 89.20 | 0.00 | - | 9 | 17 | 176.12% |
| MSFT240503C00320000 | 2024-04-22 10:40AM EDT | 2024-05-03 | 79.10 | 86.00 | 89.60 | 0.00 | - | 7 | 41 | 67.97% |
| MSFT240517C00320000 | 2024-04-23 3:27PM EDT | 2024-05-17 | 88.57 | 87.90 | 89.65 | +6.85 | +8.38% | 16 | 422 | 58.33% |
| MSFT240621C00320000 | 2024-04-23 11:52AM EDT | 2024-06-21 | 90.05 | 90.00 | 91.35 | +7.35 | +8.89% | 1 | 1,798 | 49.07% |
| MSFT240719C00320000 | 2024-04-19 10:26AM EDT | 2024-07-19 | 85.71 | 90.80 | 94.10 | 0.00 | - | 1 | 79 | 47.82% |
| MSFT240816C00320000 | 2024-04-23 2:14PM EDT | 2024-08-16 | 94.58 | 93.95 | 96.70 | -20.49 | -17.81% | 14 | 80 | 46.80% |
| MSFT240920C00320000 | 2024-04-12 2:12PM EDT | 2024-09-20 | 95.00 | 95.95 | 97.95 | -16.30 | -14.65% | 2 | 636 | 43.02% |
| MSFT241018C00320000 | 2024-04-18 3:18PM EDT | 2024-10-18 | 96.99 | 97.85 | 99.90 | 0.00 | - | 2 | 16 | 42.29% |
| MSFT241115C00320000 | 2024-03-11 11:07AM EDT | 2024-11-15 | 99.75 | 113.30 | 114.10 | 0.00 | - | 1 | 36 | 55.71% |
| MSFT241220C00320000 | 2024-04-22 10:30AM EDT | 2024-12-20 | 95.10 | 102.45 | 104.15 | 0.00 | - | 1 | 387 | 41.28% |
| MSFT250117C00320000 | 2024-04-23 9:35AM EDT | 2025-01-17 | 101.80 | 104.30 | 105.20 | +5.07 | +5.24% | 1 | 1,695 | 40.18% |
| MSFT250321C00320000 | 2024-04-19 10:53AM EDT | 2025-03-21 | 104.70 | 106.90 | 110.60 | 0.00 | - | 2 | 4 | 41.13% |
| MSFT250620C00320000 | 2024-04-22 12:31PM EDT | 2025-06-20 | 107.00 | 112.65 | 115.60 | 0.00 | - | 3 | 1,145 | 40.34% |
| MSFT250919C00320000 | 2024-04-15 1:33PM EDT | 2025-09-19 | 126.92 | 118.05 | 120.20 | 0.00 | - | - | 1 | 39.78% |
| MSFT251219C00320000 | 2024-04-22 11:01AM EDT | 2025-12-19 | 114.50 | 121.85 | 125.95 | 0.00 | - | 1 | 284 | 40.27% |
| MSFT260116C00320000 | 2024-04-19 9:30AM EDT | 2026-01-16 | 124.62 | 123.65 | 126.75 | 0.00 | - | 1 | 82 | 39.85% |
| MSFT260618C00320000 | 2024-04-19 11:35AM EDT | 2026-06-18 | 128.29 | 130.40 | 134.50 | 0.00 | - | 5 | 17 | 39.95% |
| MSFT261218C00320000 | 2024-04-22 10:19AM EDT | 2026-12-18 | 134.23 | 138.10 | 140.95 | 0.00 | - | 1 | 65 | 39.09% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240426P00320000 | 2024-04-23 2:39PM EDT | 2024-04-26 | 0.04 | 0.02 | 0.07 | -0.09 | -69.23% | 195 | 516 | 101.56% |
| MSFT240503P00320000 | 2024-04-22 1:52PM EDT | 2024-05-03 | 0.22 | 0.09 | 0.14 | 0.00 | - | 22 | 60 | 62.01% |
| MSFT240510P00320000 | 2024-04-19 12:39PM EDT | 2024-05-10 | 0.26 | 0.17 | 0.25 | -0.16 | -38.10% | 2 | 8 | 51.51% |
| MSFT240517P00320000 | 2024-04-23 3:57PM EDT | 2024-05-17 | 0.33 | 0.33 | 0.36 | -0.22 | -40.00% | 137 | 3,392 | 46.97% |
| MSFT240524P00320000 | 2024-04-22 2:42PM EDT | 2024-05-24 | 0.73 | 0.41 | 0.86 | 0.00 | - | 54 | 54 | 48.02% |
| MSFT240531P00320000 | 2024-04-22 11:28AM EDT | 2024-05-31 | 0.99 | 0.50 | 0.65 | 0.00 | - | 6 | 7 | 41.19% |
| MSFT240621P00320000 | 2024-04-23 3:56PM EDT | 2024-06-21 | 0.97 | 0.95 | 1.03 | -0.26 | -21.14% | 146 | 3,845 | 36.05% |
| MSFT240719P00320000 | 2024-04-23 1:21PM EDT | 2024-07-19 | 1.42 | 1.40 | 1.66 | -0.63 | -30.73% | 2 | 376 | 32.84% |
| MSFT240816P00320000 | 2024-04-23 1:01PM EDT | 2024-08-16 | 2.37 | 2.35 | 2.50 | -0.73 | -23.55% | 11 | 790 | 31.49% |
| MSFT240920P00320000 | 2024-04-23 10:13AM EDT | 2024-09-20 | 3.12 | 3.05 | 3.30 | -0.65 | -17.24% | 20 | 2,736 | 29.65% |
| MSFT241018P00320000 | 2024-04-23 3:48PM EDT | 2024-10-18 | 3.75 | 3.65 | 3.90 | -1.12 | -23.00% | 21 | 336 | 28.52% |
| MSFT241115P00320000 | 2024-04-22 11:56AM EDT | 2024-11-15 | 6.23 | 4.85 | 5.05 | 0.00 | - | 1 | 205 | 28.62% |
| MSFT241220P00320000 | 2024-04-22 11:30AM EDT | 2024-12-20 | 7.40 | 5.75 | 5.95 | 0.00 | - | 50 | 479 | 27.88% |
| MSFT250117P00320000 | 2024-04-22 1:11PM EDT | 2025-01-17 | 7.70 | 6.35 | 6.60 | 0.00 | - | 21 | 4,666 | 27.30% |
| MSFT250321P00320000 | 2024-04-23 12:25PM EDT | 2025-03-21 | 8.25 | 7.75 | 8.45 | -1.85 | -18.32% | 2 | 1,005 | 26.79% |
| MSFT250620P00320000 | 2024-04-22 10:33AM EDT | 2025-06-20 | 12.73 | 9.70 | 11.35 | 0.00 | - | 5 | 558 | 26.55% |
| MSFT250919P00320000 | 2024-04-23 12:13PM EDT | 2025-09-19 | 13.00 | 11.90 | 15.10 | +0.45 | +3.59% | 1 | 152 | 27.14% |
| MSFT251219P00320000 | 2024-04-22 10:38AM EDT | 2025-12-19 | 17.42 | 14.15 | 15.70 | 0.00 | - | 1 | 464 | 25.45% |
| MSFT260116P00320000 | 2024-04-23 10:58AM EDT | 2026-01-16 | 15.65 | 14.65 | 15.95 | -1.35 | -7.94% | 1 | 670 | 25.06% |
| MSFT260618P00320000 | 2024-04-17 2:24PM EDT | 2026-06-18 | 18.73 | 18.55 | 19.50 | 0.00 | - | 13 | 228 | 24.67% |
| MSFT261218P00320000 | 2024-04-15 3:47PM EDT | 2026-12-18 | 21.60 | 21.30 | 22.80 | 0.00 | - | 34 | 463 | 23.98% |
