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:465.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240426C00465000 | 2024-04-24 3:59PM EDT | 2024-04-26 | 0.08 | 0.06 | 0.08 | +0.01 | +14.29% | 232 | 1,785 | 59.57% |
| MSFT240503C00465000 | 2024-04-24 3:58PM EDT | 2024-05-03 | 0.29 | 0.29 | 0.30 | +0.07 | +31.82% | 273 | 1,021 | 40.21% |
| MSFT240510C00465000 | 2024-04-24 3:07PM EDT | 2024-05-10 | 0.45 | 0.46 | 0.55 | +0.08 | +21.62% | 56 | 80 | 34.35% |
| MSFT240517C00465000 | 2024-04-24 3:59PM EDT | 2024-05-17 | 0.73 | 0.58 | 0.75 | +0.22 | +43.14% | 113 | 4,243 | 30.74% |
| MSFT240524C00465000 | 2024-04-24 3:05PM EDT | 2024-05-24 | 0.92 | 0.80 | 1.06 | +0.13 | +16.46% | 34 | 84 | 29.13% |
| MSFT240531C00465000 | 2024-04-24 1:39PM EDT | 2024-05-31 | 1.17 | 1.13 | 1.34 | +0.34 | +40.96% | 1 | 24 | 27.77% |
| MSFT240621C00465000 | 2024-04-24 3:36PM EDT | 2024-06-21 | 2.29 | 2.14 | 2.46 | +0.28 | +13.93% | 396 | 1,919 | 26.12% |
| MSFT240719C00465000 | 2024-04-24 1:43PM EDT | 2024-07-19 | 3.80 | 2.62 | 4.05 | +0.46 | +13.77% | 43 | 1,144 | 25.05% |
| MSFT240920C00465000 | 2024-04-24 9:55AM EDT | 2024-09-20 | 8.85 | 8.95 | 9.25 | +0.75 | +9.26% | 2 | 417 | 26.05% |
| MSFT241018C00465000 | 2024-04-24 11:43AM EDT | 2024-10-18 | 10.75 | 11.05 | 11.40 | +0.68 | +6.75% | 8 | 66 | 26.23% |
| MSFT241115C00465000 | 2024-04-23 12:55PM EDT | 2024-11-15 | 13.75 | 13.50 | 14.85 | 0.00 | - | 3 | 159 | 27.67% |
| MSFT250117C00465000 | 2024-04-24 3:24PM EDT | 2025-01-17 | 18.90 | 17.80 | 19.25 | +0.60 | +3.28% | 2 | 659 | 27.72% |
| MSFT250620C00465000 | 2024-04-22 2:07PM EDT | 2025-06-20 | 28.18 | 30.85 | 31.50 | 0.00 | - | 3 | 201 | 29.46% |
| MSFT251219C00465000 | 2024-04-03 11:01AM EDT | 2025-12-19 | 51.17 | 41.65 | 44.50 | 0.00 | - | 1 | 179 | 30.92% |
| MSFT260116C00465000 | 2024-04-22 2:42PM EDT | 2026-01-16 | 42.85 | 44.20 | 45.85 | 0.00 | - | 1 | 187 | 30.86% |
| MSFT260618C00465000 | 2024-04-19 3:37PM EDT | 2026-06-18 | 51.80 | 54.65 | 56.95 | 0.00 | - | 5 | 21 | 32.34% |
| MSFT261218C00465000 | 2024-04-22 10:50AM EDT | 2026-12-18 | 58.97 | 63.80 | 66.85 | 0.00 | - | 2 | 133 | 32.85% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240503P00465000 | 2024-04-15 9:38AM EDT | 2024-05-03 | 40.21 | 55.10 | 57.00 | 0.00 | - | 1 | 0 | 51.29% |
| MSFT240510P00465000 | 2024-04-15 9:39AM EDT | 2024-05-10 | 40.25 | 55.15 | 57.10 | 0.00 | - | - | 0 | 40.16% |
| MSFT240517P00465000 | 2024-04-18 11:07AM EDT | 2024-05-17 | 54.61 | 55.30 | 56.80 | 0.00 | - | 1 | 132 | 31.64% |
| MSFT240524P00465000 | 2024-04-18 3:33PM EDT | 2024-05-24 | 59.95 | 55.25 | 57.05 | 0.00 | - | - | 0 | 29.46% |
| MSFT240621P00465000 | 2024-04-22 2:33PM EDT | 2024-06-21 | 62.68 | 55.85 | 57.35 | 0.00 | - | 4 | 95 | 22.60% |
| MSFT240719P00465000 | 2024-04-02 10:02AM EDT | 2024-07-19 | 48.25 | 56.55 | 58.70 | 0.00 | - | 5 | 36 | 22.26% |
| MSFT240920P00465000 | 2024-04-17 3:49PM EDT | 2024-09-20 | 56.90 | 58.30 | 60.05 | 0.00 | - | 5 | 1 | 19.20% |
| MSFT241018P00465000 | 2024-04-22 3:52PM EDT | 2024-10-18 | 66.54 | 58.90 | 60.85 | 0.00 | - | 6 | 26 | 18.73% |
| MSFT250117P00465000 | 2024-04-19 9:41AM EDT | 2025-01-17 | 69.20 | 61.90 | 64.20 | 0.00 | - | 10 | 8 | 18.57% |
| MSFT250620P00465000 | 2024-03-01 10:49AM EDT | 2025-06-20 | 65.09 | 57.45 | 65.40 | 0.00 | - | 2 | 117 | 15.69% |
| MSFT260116P00465000 | 2024-04-15 1:51PM EDT | 2026-01-16 | 71.17 | 72.05 | 74.55 | 0.00 | - | 12 | 36 | 17.78% |
| MSFT260618P00465000 | 2024-03-26 10:07AM EDT | 2026-06-18 | 69.87 | 75.90 | 78.30 | 0.00 | - | 6 | 6 | 17.65% |
| MSFT261218P00465000 | 2024-04-03 9:30AM EDT | 2026-12-18 | 75.10 | 78.65 | 81.00 | 0.00 | - | 4 | 30 | 16.98% |
