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:485.00
認購期權範圍2024年5月10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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240510C00485000 | 2024-05-03 12:32PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 787 | 48.83% |
| MSFT240517C00485000 | 2024-05-06 10:54AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 2 | 717 | 31.45% |
| MSFT240524C00485000 | 2024-04-30 2:57PM EDT | 2024-05-24 | 0.04 | 0.00 | 0.07 | 0.00 | - | 5 | 132 | 28.61% |
| MSFT240531C00485000 | 2024-05-06 11:47AM EDT | 2024-05-31 | 0.01 | 0.00 | 0.06 | -0.05 | -83.33% | 3 | 181 | 24.02% |
| MSFT240607C00485000 | 2024-05-02 12:54PM EDT | 2024-06-07 | 0.38 | 0.00 | 0.34 | 0.00 | - | 2 | 16 | 27.00% |
| MSFT240621C00485000 | 2024-05-06 2:55PM EDT | 2024-06-21 | 0.17 | 0.15 | 0.23 | 0.00 | - | 11 | 1,334 | 21.29% |
| MSFT240920C00485000 | 2024-05-06 3:01PM EDT | 2024-09-20 | 3.70 | 3.85 | 4.00 | +0.66 | +21.71% | 5 | 329 | 22.80% |
| MSFT241018C00485000 | 2024-05-06 10:28AM EDT | 2024-10-18 | 4.64 | 5.40 | 5.65 | +0.06 | +1.31% | 1 | 291 | 23.24% |
| MSFT241115C00485000 | 2024-05-06 2:15PM EDT | 2024-11-15 | 8.00 | 8.35 | 8.65 | +0.90 | +12.68% | 13 | 136 | 25.09% |
| MSFT241220C00485000 | 2024-05-06 2:05PM EDT | 2024-12-20 | 9.90 | 10.20 | 10.60 | +0.90 | +10.00% | 2 | 240 | 25.06% |
| MSFT250117C00485000 | 2024-05-06 3:59PM EDT | 2025-01-17 | 12.12 | 11.75 | 12.55 | +1.72 | +16.54% | 3 | 560 | 25.42% |
| MSFT250620C00485000 | 2024-05-03 1:51PM EDT | 2025-06-20 | 21.30 | 22.45 | 26.00 | 0.00 | - | 1 | 166 | 28.78% |
| MSFT251219C00485000 | 2024-04-25 9:56AM EDT | 2025-12-19 | 30.35 | 34.80 | 36.10 | 0.00 | - | 2 | 165 | 28.99% |
認沽盤範圍2024年5月10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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240510P00485000 | 2024-04-26 3:52PM EDT | 2024-05-10 | 77.41 | 70.00 | 73.10 | 0.00 | - | 5 | 0 | 57.62% |
| MSFT240517P00485000 | 2024-03-15 2:04PM EDT | 2024-05-17 | 69.69 | 62.25 | 63.95 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT240621P00485000 | 2024-04-09 10:42AM EDT | 2024-06-21 | 62.45 | 70.80 | 72.25 | 0.00 | - | 4 | 0 | 26.32% |
| MSFT240920P00485000 | 2024-04-18 10:06AM EDT | 2024-09-20 | 78.80 | 71.05 | 72.40 | 0.00 | - | 14 | 0 | 15.94% |
| MSFT241018P00485000 | 2024-04-24 3:03PM EDT | 2024-10-18 | 78.30 | 71.35 | 72.25 | 0.00 | - | 20 | 39 | 14.06% |
| MSFT241220P00485000 | 2024-02-26 4:22PM EDT | 2024-12-20 | 78.36 | 68.05 | 70.00 | 0.00 | - | 2 | 1 | 0.00% |
| MSFT250117P00485000 | 2024-05-06 10:40AM EDT | 2025-01-17 | 77.81 | 72.80 | 74.05 | -9.93 | -11.32% | 2 | 2 | 14.80% |
| MSFT250620P00485000 | 2024-03-14 3:06PM EDT | 2025-06-20 | 71.92 | 73.35 | 75.40 | 0.00 | - | 2 | 4 | 13.20% |
| MSFT251219P00485000 | 2024-03-13 1:08PM EDT | 2025-12-19 | 82.40 | 77.95 | 79.85 | 0.00 | - | 2 | 110 | 14.23% |
