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:480.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240419C00480000 | 2024-04-16 11:34AM EDT | 2024-04-19 | 0.01 | 0.01 | 0.02 | 0.00 | - | 7 | 11,934 | 50.78% |
| MSFT240426C00480000 | 2024-04-16 3:00PM EDT | 2024-04-26 | 0.17 | 0.14 | 0.20 | 0.00 | - | 19 | 596 | 40.14% |
| MSFT240503C00480000 | 2024-04-16 12:00PM EDT | 2024-05-03 | 0.33 | 0.22 | 0.37 | +0.01 | +3.13% | 59 | 927 | 34.57% |
| MSFT240510C00480000 | 2024-04-16 3:59PM EDT | 2024-05-10 | 0.44 | 0.34 | 0.51 | -0.09 | -16.98% | 2,104 | 2,330 | 31.01% |
| MSFT240517C00480000 | 2024-04-16 2:55PM EDT | 2024-05-17 | 0.69 | 0.61 | 0.70 | -0.05 | -6.76% | 141 | 2,323 | 29.08% |
| MSFT240524C00480000 | 2024-04-16 10:20AM EDT | 2024-05-24 | 1.08 | 0.86 | 1.07 | -0.29 | -21.17% | 2 | 12 | 28.74% |
| MSFT240621C00480000 | 2024-04-16 3:51PM EDT | 2024-06-21 | 2.25 | 2.11 | 2.26 | +0.04 | +1.81% | 49 | 2,166 | 26.22% |
| MSFT240719C00480000 | 2024-04-16 1:34PM EDT | 2024-07-19 | 3.80 | 3.60 | 3.80 | +0.09 | +2.43% | 68 | 3,045 | 25.55% |
| MSFT240816C00480000 | 2024-04-16 2:03PM EDT | 2024-08-16 | 6.61 | 6.30 | 6.60 | +0.11 | +1.69% | 19 | 16,085 | 27.04% |
| MSFT240920C00480000 | 2024-04-16 10:46AM EDT | 2024-09-20 | 9.01 | 8.60 | 8.95 | +0.31 | +3.56% | 14 | 3,297 | 26.82% |
| MSFT241018C00480000 | 2024-04-16 2:17PM EDT | 2024-10-18 | 10.79 | 10.65 | 11.00 | +0.02 | +0.19% | 71 | 386 | 26.94% |
| MSFT241115C00480000 | 2024-04-15 3:05PM EDT | 2024-11-15 | 14.15 | 13.90 | 14.40 | 0.00 | - | 6 | 147 | 28.36% |
| MSFT241220C00480000 | 2024-04-16 1:30PM EDT | 2024-12-20 | 16.52 | 16.15 | 16.90 | -0.03 | -0.18% | 1 | 924 | 28.40% |
| MSFT250117C00480000 | 2024-04-16 10:07AM EDT | 2025-01-17 | 18.41 | 18.00 | 18.70 | +0.26 | +1.43% | 3 | 4,817 | 28.33% |
| MSFT250321C00480000 | 2024-04-16 2:34PM EDT | 2025-03-21 | 23.80 | 21.85 | 24.95 | -1.70 | -6.67% | 22 | 315 | 29.84% |
| MSFT250620C00480000 | 2024-04-16 12:06PM EDT | 2025-06-20 | 30.30 | 29.40 | 30.85 | 0.00 | - | 5 | 282 | 29.97% |
| MSFT251219C00480000 | 2024-04-12 11:18AM EDT | 2025-12-19 | 45.95 | 40.00 | 42.70 | 0.00 | - | 1 | 141 | 30.80% |
| MSFT260116C00480000 | 2024-04-16 1:29PM EDT | 2026-01-16 | 45.38 | 43.20 | 44.40 | -1.42 | -3.03% | 2 | 137 | 30.90% |
| MSFT260618C00480000 | 2024-03-22 10:01AM EDT | 2026-06-18 | 59.28 | 52.30 | 53.80 | 0.00 | - | 1 | 133 | 31.64% |
| MSFT261218C00480000 | 2024-04-16 2:36PM EDT | 2026-12-18 | 64.85 | 61.90 | 65.40 | -3.26 | -4.79% | 1 | 2,301 | 32.81% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240419P00480000 | 2024-03-22 3:47PM EDT | 2024-04-19 | 51.21 | 64.25 | 66.25 | 0.00 | - | 100 | 0 | 85.11% |
| MSFT240426P00480000 | 2024-03-22 11:10AM EDT | 2024-04-26 | 53.00 | 64.30 | 66.60 | 0.00 | - | 2 | 0 | 55.30% |
| MSFT240503P00480000 | 2024-04-04 12:26PM EDT | 2024-05-03 | 52.55 | 64.55 | 66.15 | 0.00 | - | 2 | 0 | 39.12% |
| MSFT240510P00480000 | 2024-04-08 2:06PM EDT | 2024-05-10 | 55.79 | 64.65 | 66.25 | 0.00 | - | 2 | 0 | 34.06% |
| MSFT240517P00480000 | 2024-04-04 2:10PM EDT | 2024-05-17 | 55.00 | 64.65 | 66.15 | 0.00 | - | 6 | 1 | 29.36% |
| MSFT240621P00480000 | 2024-04-15 1:43PM EDT | 2024-06-21 | 64.60 | 64.70 | 66.35 | 0.00 | - | 4 | 4 | 21.33% |
| MSFT240719P00480000 | 2024-04-09 10:37AM EDT | 2024-07-19 | 57.70 | 65.15 | 66.90 | 0.00 | - | 11 | 50 | 19.85% |
| MSFT240816P00480000 | 2024-03-12 3:44PM EDT | 2024-08-16 | 66.40 | 54.75 | 56.35 | 0.00 | - | 2 | 1 | 0.00% |
| MSFT240920P00480000 | 2024-04-01 12:02PM EDT | 2024-09-20 | 59.90 | 67.60 | 68.60 | 0.00 | - | 5 | 22 | 18.81% |
| MSFT241018P00480000 | 2024-03-12 11:12AM EDT | 2024-10-18 | 69.15 | 59.80 | 61.55 | 0.00 | - | - | 1 | 0.00% |
| MSFT241115P00480000 | 2024-03-12 10:47AM EDT | 2024-11-15 | 69.93 | 61.45 | 62.65 | 0.00 | - | - | 1 | 0.00% |
| MSFT241220P00480000 | 2024-03-22 2:45PM EDT | 2024-12-20 | 59.80 | 69.75 | 71.45 | 0.00 | - | 2 | 5 | 18.43% |
| MSFT250117P00480000 | 2024-04-12 11:38AM EDT | 2025-01-17 | 64.39 | 70.70 | 72.55 | 0.00 | - | 1 | 7 | 18.57% |
| MSFT250321P00480000 | 2024-03-12 12:35PM EDT | 2025-03-21 | 73.40 | 62.15 | 64.50 | 0.00 | - | - | 6 | 0.00% |
| MSFT250620P00480000 | 2024-03-13 1:07PM EDT | 2025-06-20 | 74.44 | 69.75 | 71.35 | 0.00 | - | 38 | 67 | 13.94% |
| MSFT251219P00480000 | 2024-02-28 1:27PM EDT | 2025-12-19 | 83.98 | 73.90 | 83.90 | 0.00 | - | 4 | 2 | 18.97% |
| MSFT260116P00480000 | 2024-04-02 2:24PM EDT | 2026-01-16 | 75.91 | 79.90 | 81.15 | 0.00 | - | 2 | 10 | 17.13% |
| MSFT261218P00480000 | 2024-03-12 10:35AM EDT | 2026-12-18 | 87.25 | 80.20 | 82.10 | 0.00 | - | 4 | 1,111 | 14.29% |
