Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS 即時價格。貨幣為 USD。
加入追蹤清單
收市：04:00PM EDT
市前：
拍板:430.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240419C00430000 | 2024-04-15 3:59PM EDT | 2024-04-19 | 0.40 | 0.00 | 0.00 | 0.00 | - | 25,476 | 0 | 6.25% |
| MSFT240426C00430000 | 2024-04-15 3:59PM EDT | 2024-04-26 | 4.65 | 0.00 | 0.00 | 0.00 | - | 2,902 | 0 | 6.25% |
| MSFT240503C00430000 | 2024-04-15 3:57PM EDT | 2024-05-03 | 6.17 | 0.00 | 0.00 | 0.00 | - | 156 | 0 | 3.13% |
| MSFT240510C00430000 | 2024-04-15 3:53PM EDT | 2024-05-10 | 7.25 | 0.00 | 0.00 | 0.00 | - | 235 | 0 | 3.13% |
| MSFT240517C00430000 | 2024-04-15 3:59PM EDT | 2024-05-17 | 8.35 | 0.00 | 0.00 | 0.00 | - | 1,842 | 0 | 3.13% |
| MSFT240524C00430000 | 2024-04-15 3:59PM EDT | 2024-05-24 | 9.48 | 0.00 | 0.00 | 0.00 | - | 54 | 0 | 3.13% |
| MSFT240531C00430000 | 2024-04-15 3:35PM EDT | 2024-05-31 | 10.20 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 3.13% |
| MSFT240621C00430000 | 2024-04-15 3:51PM EDT | 2024-06-21 | 13.20 | 0.00 | 0.00 | 0.00 | - | 299 | 0 | 1.56% |
| MSFT240719C00430000 | 2024-04-15 3:56PM EDT | 2024-07-19 | 16.65 | 0.00 | 0.00 | 0.00 | - | 234 | 0 | 1.56% |
| MSFT240816C00430000 | 2024-04-15 3:58PM EDT | 2024-08-16 | 20.85 | 0.00 | 0.00 | 0.00 | - | 332 | 0 | 1.56% |
| MSFT240920C00430000 | 2024-04-15 3:26PM EDT | 2024-09-20 | 24.92 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 1.56% |
| MSFT241018C00430000 | 2024-04-15 3:32PM EDT | 2024-10-18 | 27.55 | 0.00 | 0.00 | 0.00 | - | 47 | 0 | 1.56% |
| MSFT241115C00430000 | 2024-04-15 12:42PM EDT | 2024-11-15 | 34.15 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 1.56% |
| MSFT241220C00430000 | 2024-04-15 3:05PM EDT | 2024-12-20 | 34.77 | 0.00 | 0.00 | 0.00 | - | 96 | 0 | 0.78% |
| MSFT250117C00430000 | 2024-04-15 3:22PM EDT | 2025-01-17 | 37.10 | 0.00 | 0.00 | 0.00 | - | 63 | 0 | 0.78% |
| MSFT250321C00430000 | 2024-04-15 3:49PM EDT | 2025-03-21 | 42.65 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.78% |
| MSFT250620C00430000 | 2024-04-15 3:08PM EDT | 2025-06-20 | 50.00 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.78% |
| MSFT250919C00430000 | 2024-04-12 9:55AM EDT | 2025-09-19 | 62.56 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| MSFT251219C00430000 | 2024-04-12 10:29AM EDT | 2025-12-19 | 68.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| MSFT260116C00430000 | 2024-04-15 11:41AM EDT | 2026-01-16 | 70.00 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.78% |
| MSFT260618C00430000 | 2024-04-05 1:30PM EDT | 2026-06-18 | 80.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| MSFT261218C00430000 | 2024-04-15 3:08PM EDT | 2026-12-18 | 84.00 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.39% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240419P00430000 | 2024-04-15 3:58PM EDT | 2024-04-19 | 16.45 | 0.00 | 0.00 | 0.00 | - | 858 | 0 | 0.00% |
| MSFT240426P00430000 | 2024-04-15 3:45PM EDT | 2024-04-26 | 20.04 | 0.00 | 0.00 | 0.00 | - | 343 | 0 | 0.00% |
| MSFT240503P00430000 | 2024-04-15 12:00PM EDT | 2024-05-03 | 15.60 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| MSFT240510P00430000 | 2024-04-15 1:36PM EDT | 2024-05-10 | 20.60 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| MSFT240517P00430000 | 2024-04-15 3:55PM EDT | 2024-05-17 | 23.20 | 0.00 | 0.00 | 0.00 | - | 76 | 0 | 0.00% |
| MSFT240524P00430000 | 2024-04-15 9:30AM EDT | 2024-05-24 | 15.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT240531P00430000 | 2024-04-15 9:45AM EDT | 2024-05-31 | 16.68 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT240621P00430000 | 2024-04-15 3:59PM EDT | 2024-06-21 | 26.15 | 0.00 | 0.00 | 0.00 | - | 57 | 0 | 0.00% |
| MSFT240719P00430000 | 2024-04-15 1:51PM EDT | 2024-07-19 | 27.60 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 0.00% |
| MSFT240816P00430000 | 2024-04-15 1:21PM EDT | 2024-08-16 | 28.25 | 0.00 | 0.00 | 0.00 | - | 55 | 0 | 0.00% |
| MSFT240920P00430000 | 2024-04-15 3:47PM EDT | 2024-09-20 | 32.82 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| MSFT241018P00430000 | 2024-04-15 12:44PM EDT | 2024-10-18 | 30.80 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| MSFT241115P00430000 | 2024-04-15 3:58PM EDT | 2024-11-15 | 36.68 | 0.00 | 0.00 | 0.00 | - | 105 | 0 | 0.00% |
| MSFT241220P00430000 | 2024-04-15 2:14PM EDT | 2024-12-20 | 38.05 | 0.00 | 0.00 | 0.00 | - | 585 | 0 | 0.00% |
| MSFT250117P00430000 | 2024-04-15 2:44PM EDT | 2025-01-17 | 38.55 | 0.00 | 0.00 | 0.00 | - | 580 | 0 | 0.00% |
| MSFT250321P00430000 | 2024-04-15 3:32PM EDT | 2025-03-21 | 42.15 | 0.00 | 0.00 | 0.00 | - | 301 | 0 | 0.00% |
| MSFT250620P00430000 | 2024-04-15 3:37PM EDT | 2025-06-20 | 45.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT250919P00430000 | 2024-04-15 3:55PM EDT | 2025-09-19 | 48.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT251219P00430000 | 2024-04-05 2:59PM EDT | 2025-12-19 | 47.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT260116P00430000 | 2024-04-02 10:47AM EDT | 2026-01-16 | 49.02 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.00% |
| MSFT260618P00430000 | 2024-03-08 3:34PM EDT | 2026-06-18 | 59.60 | 50.40 | 52.50 | 0.00 | - | 2 | 2 | 17.74% |
| MSFT261218P00430000 | 2024-04-15 11:23AM EDT | 2026-12-18 | 56.21 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
