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:530.00
認購期權範圍2024年5月17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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240517C00530000 | 2024-04-26 10:20AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| MSFT240621C00530000 | 2024-05-15 2:32PM EDT | 2024-06-21 | 0.03 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| MSFT240816C00530000 | 2024-05-15 10:53AM EDT | 2024-08-16 | 0.28 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MSFT240920C00530000 | 2024-05-13 10:24AM EDT | 2024-09-20 | 0.56 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| MSFT241018C00530000 | 2024-05-15 2:14PM EDT | 2024-10-18 | 1.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| MSFT241115C00530000 | 2024-05-15 2:27PM EDT | 2024-11-15 | 2.97 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MSFT241220C00530000 | 2024-05-10 10:14AM EDT | 2024-12-20 | 3.40 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| MSFT250117C00530000 | 2024-05-15 2:15PM EDT | 2025-01-17 | 5.29 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MSFT250321C00530000 | 2024-05-15 1:36PM EDT | 2025-03-21 | 8.62 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 6.25% |
| MSFT250620C00530000 | 2024-05-15 1:53PM EDT | 2025-06-20 | 14.00 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 3.13% |
| MSFT250919C00530000 | 2024-05-15 1:45PM EDT | 2025-09-19 | 19.55 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| MSFT251219C00530000 | 2024-04-18 3:07PM EDT | 2025-12-19 | 24.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
認沽盤範圍2024年5月17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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240621P00530000 | 2023-12-13 4:17PM EDT | 2024-06-21 | 157.03 | 139.60 | 143.35 | 0.00 | - | - | 0 | 127.65% |
| MSFT240816P00530000 | 2024-05-06 2:50PM EDT | 2024-08-16 | 117.61 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.00% |
| MSFT240920P00530000 | 2024-05-15 3:48PM EDT | 2024-09-20 | 106.57 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| MSFT241220P00530000 | 2023-09-14 1:51PM EDT | 2024-12-20 | 191.05 | 200.00 | 204.50 | 0.00 | - | 88 | 0 | 99.57% |
| MSFT250117P00530000 | 2024-03-19 1:02PM EDT | 2025-01-17 | 108.80 | 123.20 | 127.00 | 0.00 | - | 2 | 0 | 37.86% |
| MSFT250321P00530000 | 2024-03-26 1:05PM EDT | 2025-03-21 | 107.92 | 128.50 | 133.50 | 0.00 | - | 4 | 0 | 38.56% |
| MSFT250620P00530000 | 2024-04-10 12:35PM EDT | 2025-06-20 | 110.20 | 113.50 | 117.95 | 0.00 | - | - | 0 | 23.29% |
