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:325.00
認購期權範圍2024年4月19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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240419C00325000 | 2024-04-15 1:26PM EDT | 2024-04-19 | 92.60 | 89.15 | 91.45 | 0.00 | - | 21 | 272 | 129.59% |
| MSFT240426C00325000 | 2024-04-11 12:34PM EDT | 2024-04-26 | 101.60 | 89.40 | 91.35 | 0.00 | - | 5 | 10 | 79.59% |
| MSFT240517C00325000 | 2024-04-16 2:08PM EDT | 2024-05-17 | 94.32 | 90.90 | 92.40 | -2.83 | -2.91% | 2 | 144 | 57.03% |
| MSFT240621C00325000 | 2024-04-15 3:37PM EDT | 2024-06-21 | 92.90 | 92.90 | 94.25 | 0.00 | - | 2 | 1,421 | 48.96% |
| MSFT240719C00325000 | 2024-04-08 9:52AM EDT | 2024-07-19 | 105.46 | 94.75 | 97.40 | 0.00 | - | 5 | 62 | 48.61% |
| MSFT240816C00325000 | 2024-04-12 1:10PM EDT | 2024-08-16 | 104.00 | 95.80 | 98.25 | 0.00 | - | 2 | 38 | 44.32% |
| MSFT240920C00325000 | 2024-04-15 3:17PM EDT | 2024-09-20 | 99.65 | 99.15 | 100.30 | 0.00 | - | 20 | 243 | 42.34% |
| MSFT241018C00325000 | 2024-04-02 3:31PM EDT | 2024-10-18 | 108.32 | 100.95 | 102.25 | 0.00 | - | 1 | 50 | 41.72% |
| MSFT241115C00325000 | 2024-04-02 1:33PM EDT | 2024-11-15 | 111.06 | 103.70 | 104.60 | 0.00 | - | 3 | 24 | 41.79% |
| MSFT241220C00325000 | 2024-04-15 2:06PM EDT | 2024-12-20 | 107.45 | 105.45 | 106.65 | 0.00 | - | 3 | 476 | 40.99% |
| MSFT250117C00325000 | 2024-04-10 1:34PM EDT | 2025-01-17 | 112.85 | 106.60 | 109.40 | 0.00 | - | 2 | 965 | 41.65% |
| MSFT250620C00325000 | 2024-04-04 3:36PM EDT | 2025-06-20 | 121.00 | 116.60 | 119.40 | 0.00 | - | 2 | 527 | 41.09% |
| MSFT251219C00325000 | 2024-04-16 1:27PM EDT | 2025-12-19 | 129.00 | 125.15 | 128.10 | +1.49 | +1.17% | 20 | 443 | 39.81% |
| MSFT260116C00325000 | 2024-04-12 10:46AM EDT | 2026-01-16 | 134.53 | 127.50 | 129.65 | 0.00 | - | 10 | 135 | 39.86% |
| MSFT260618C00325000 | 2024-03-20 3:59PM EDT | 2026-06-18 | 143.46 | 133.75 | 137.95 | 0.00 | - | 3 | 23 | 40.20% |
| MSFT261218C00325000 | 2024-04-15 9:55AM EDT | 2026-12-18 | 153.23 | 142.55 | 145.10 | 0.00 | - | 1 | 32 | 39.62% |
認沽盤範圍2024年4月19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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240419P00325000 | 2024-04-16 11:57AM EDT | 2024-04-19 | 0.01 | 0.00 | 0.01 | 0.00 | - | 74 | 2,431 | 71.88% |
| MSFT240426P00325000 | 2024-04-16 9:38AM EDT | 2024-04-26 | 0.22 | 0.14 | 0.24 | -0.03 | -12.00% | 10 | 60 | 63.38% |
| MSFT240503P00325000 | 2024-04-16 1:34PM EDT | 2024-05-03 | 0.25 | 0.20 | 0.32 | -0.02 | -7.41% | 2 | 19 | 51.76% |
| MSFT240510P00325000 | 2024-04-15 12:22PM EDT | 2024-05-10 | 0.28 | 0.26 | 0.49 | 0.00 | - | 1 | 27 | 48.49% |
| MSFT240517P00325000 | 2024-04-16 1:30PM EDT | 2024-05-17 | 0.55 | 0.52 | 0.62 | -0.10 | -15.38% | 3 | 4,795 | 44.61% |
| MSFT240621P00325000 | 2024-04-16 1:46PM EDT | 2024-06-21 | 1.21 | 1.21 | 1.33 | +0.05 | +4.31% | 12 | 2,374 | 35.72% |
| MSFT240719P00325000 | 2024-04-15 3:48PM EDT | 2024-07-19 | 1.90 | 1.70 | 1.87 | 0.00 | - | 97 | 700 | 32.34% |
| MSFT240816P00325000 | 2024-04-16 3:58PM EDT | 2024-08-16 | 2.85 | 2.71 | 2.96 | -0.02 | -0.70% | 2 | 917 | 31.82% |
| MSFT240920P00325000 | 2024-04-16 2:32PM EDT | 2024-09-20 | 3.55 | 3.55 | 3.70 | -0.20 | -5.33% | 5 | 1,722 | 29.82% |
| MSFT241018P00325000 | 2024-04-16 2:41PM EDT | 2024-10-18 | 4.10 | 4.10 | 4.25 | +0.40 | +10.81% | 16 | 465 | 28.59% |
| MSFT241115P00325000 | 2024-04-11 11:31AM EDT | 2024-11-15 | 4.50 | 5.40 | 5.60 | 0.00 | - | 1 | 67 | 28.99% |
| MSFT241220P00325000 | 2024-04-16 2:04PM EDT | 2024-12-20 | 6.25 | 6.40 | 6.60 | -0.35 | -5.30% | 7 | 386 | 28.35% |
| MSFT250117P00325000 | 2024-04-12 1:25PM EDT | 2025-01-17 | 7.00 | 6.90 | 7.20 | +0.20 | +2.94% | 4 | 1,939 | 27.68% |
| MSFT250620P00325000 | 2024-04-16 10:02AM EDT | 2025-06-20 | 11.00 | 11.10 | 11.50 | +0.99 | +9.89% | 269 | 465 | 26.37% |
| MSFT251219P00325000 | 2024-04-15 12:18PM EDT | 2025-12-19 | 14.30 | 15.40 | 15.80 | 0.00 | - | 20 | 514 | 25.26% |
| MSFT260116P00325000 | 2024-04-11 2:16PM EDT | 2026-01-16 | 13.60 | 15.90 | 17.00 | 0.00 | - | 1 | 255 | 25.52% |
| MSFT260618P00325000 | 2024-03-27 1:46PM EDT | 2026-06-18 | 18.40 | 18.50 | 19.40 | 0.00 | - | 1 | 26 | 24.38% |
| MSFT261218P00325000 | 2024-04-10 12:23PM EDT | 2026-12-18 | 21.60 | 21.70 | 23.00 | 0.00 | - | 1 | 51 | 23.87% |
