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:560.00
認購期權範圍2024年5月24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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240621C00560000 | 2024-05-21 10:46AM EDT | 2024-06-21 | 0.02 | 0.00 | 0.24 | 0.00 | - | 5 | 353 | 39.84% |
| MSFT240719C00560000 | 2024-05-21 3:25PM EDT | 2024-07-19 | 0.06 | 0.00 | 0.27 | +0.04 | +200.00% | 4 | 208 | 29.59% |
| MSFT240816C00560000 | 2024-05-21 11:46AM EDT | 2024-08-16 | 0.11 | 0.06 | 0.13 | +0.03 | +37.50% | 5 | 486 | 22.27% |
| MSFT240920C00560000 | 2024-05-15 10:27AM EDT | 2024-09-20 | 0.23 | 0.27 | 0.40 | 0.00 | - | 20 | 237 | 21.84% |
| MSFT241018C00560000 | 2024-05-20 10:20AM EDT | 2024-10-18 | 0.49 | 0.52 | 0.73 | 0.00 | - | 3 | 112 | 21.66% |
| MSFT241115C00560000 | 2024-05-21 2:42PM EDT | 2024-11-15 | 1.54 | 1.38 | 1.57 | +0.35 | +29.41% | 6 | 42 | 22.88% |
| MSFT241220C00560000 | 2024-05-20 2:01PM EDT | 2024-12-20 | 2.13 | 1.96 | 2.31 | +0.31 | +17.03% | 2 | 418 | 22.69% |
| MSFT250117C00560000 | 2024-05-21 12:10PM EDT | 2025-01-17 | 3.05 | 2.85 | 3.15 | +0.80 | +35.56% | 8 | 1,256 | 22.92% |
| MSFT250321C00560000 | 2024-05-21 3:13PM EDT | 2025-03-21 | 5.41 | 4.95 | 5.55 | +0.42 | +8.42% | 1 | 173 | 23.65% |
| MSFT250620C00560000 | 2024-05-21 12:08PM EDT | 2025-06-20 | 10.05 | 8.90 | 9.90 | +2.25 | +28.85% | 5 | 720 | 24.81% |
| MSFT250919C00560000 | 2024-05-13 11:27AM EDT | 2025-09-19 | 11.50 | 12.95 | 16.20 | 0.00 | - | 94 | 151 | 26.76% |
| MSFT251219C00560000 | 2024-05-16 10:13AM EDT | 2025-12-19 | 18.35 | 18.80 | 20.35 | 0.00 | - | 1 | 60 | 26.95% |
| MSFT260116C00560000 | 2024-05-17 11:59AM EDT | 2026-01-16 | 18.50 | 20.30 | 21.50 | 0.00 | - | 6 | 194 | 26.95% |
| MSFT260618C00560000 | 2024-05-21 12:46PM EDT | 2026-06-18 | 30.03 | 28.80 | 31.75 | +1.97 | +7.02% | 4 | 195 | 28.81% |
| MSFT261218C00560000 | 2024-05-21 12:46PM EDT | 2026-12-18 | 39.82 | 37.75 | 41.00 | +2.46 | +6.58% | 5 | 356 | 29.47% |
認沽盤範圍2024年5月24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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240621P00560000 | 2024-04-08 11:39AM EDT | 2024-06-21 | 135.65 | 148.45 | 149.80 | 0.00 | - | 22 | 0 | 109.32% |
| MSFT240816P00560000 | 2024-05-21 12:46PM EDT | 2024-08-16 | 130.01 | 129.15 | 132.35 | -14.68 | -10.15% | 26 | 0 | 31.92% |
| MSFT250117P00560000 | 2024-02-29 3:15PM EDT | 2025-01-17 | 149.06 | 137.50 | 141.80 | 0.00 | - | 2 | 0 | 32.77% |
| MSFT250321P00560000 | 2024-02-29 3:21PM EDT | 2025-03-21 | 150.27 | 137.50 | 142.00 | 0.00 | - | - | 0 | 29.38% |
| MSFT250620P00560000 | 2024-03-12 10:30AM EDT | 2025-06-20 | 146.14 | 133.60 | 137.95 | 0.00 | - | 2 | 0 | 22.26% |
| MSFT251219P00560000 | 2024-04-05 10:24AM EDT | 2025-12-19 | 138.77 | 151.00 | 155.50 | 0.00 | - | 2 | 0 | 29.30% |
| MSFT260116P00560000 | 2024-04-04 2:44PM EDT | 2026-01-16 | 138.00 | 151.05 | 155.35 | 0.00 | - | 2 | 0 | 28.54% |
| MSFT261218P00560000 | 2024-05-21 10:37AM EDT | 2026-12-18 | 130.41 | 130.25 | 134.30 | -10.95 | -7.75% | 14 | 0 | 11.90% |
