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:620.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240816C00620000 | 2024-05-21 2:05PM EDT | 2024-08-16 | 0.02 | 0.01 | 0.02 | 0.00 | - | 14 | 1,742 | 24.61% |
| MSFT240920C00620000 | 2024-05-20 3:37PM EDT | 2024-09-20 | 0.06 | 0.01 | 0.13 | 0.00 | - | 8 | 619 | 24.93% |
| MSFT241018C00620000 | 2024-05-21 3:22PM EDT | 2024-10-18 | 0.10 | 0.02 | 0.18 | +0.02 | +25.00% | 21 | 619 | 23.34% |
| MSFT241115C00620000 | 2024-05-17 10:35AM EDT | 2024-11-15 | 0.19 | 0.25 | 0.37 | 0.00 | - | 3 | 770 | 23.49% |
| MSFT241220C00620000 | 2024-05-21 9:40AM EDT | 2024-12-20 | 0.46 | 0.46 | 0.56 | +0.03 | +6.98% | 2 | 681 | 22.75% |
| MSFT250117C00620000 | 2024-05-21 3:54PM EDT | 2025-01-17 | 0.91 | 0.70 | 0.91 | +0.25 | +37.88% | 175 | 2,120 | 23.06% |
| MSFT250321C00620000 | 2024-05-02 10:54AM EDT | 2025-03-21 | 1.19 | 1.36 | 1.96 | 0.00 | - | 5 | 210 | 23.52% |
| MSFT250620C00620000 | 2024-05-21 3:43PM EDT | 2025-06-20 | 3.70 | 2.66 | 4.00 | +0.10 | +2.78% | 49 | 5,375 | 24.00% |
| MSFT250919C00620000 | 2024-05-21 12:03PM EDT | 2025-09-19 | 7.20 | 6.10 | 6.85 | +0.95 | +15.20% | 11 | 52 | 24.75% |
| MSFT251219C00620000 | 2024-05-17 11:05AM EDT | 2025-12-19 | 8.48 | 8.00 | 11.45 | 0.00 | - | 2 | 672 | 26.38% |
| MSFT260116C00620000 | 2024-05-21 10:30AM EDT | 2026-01-16 | 11.05 | 10.25 | 12.00 | +0.95 | +9.41% | 1 | 499 | 26.15% |
| MSFT260618C00620000 | 2024-05-20 2:30PM EDT | 2026-06-18 | 16.35 | 16.00 | 20.00 | 0.00 | - | 18 | 62 | 27.88% |
| MSFT261218C00620000 | 2024-05-21 3:54PM EDT | 2026-12-18 | 25.64 | 24.70 | 27.00 | +1.91 | +8.05% | 7 | 884 | 28.17% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240816P00620000 | 2024-05-08 2:54PM EDT | 2024-08-16 | 208.90 | 188.90 | 192.40 | 0.00 | - | - | 0 | 41.43% |
| MSFT240920P00620000 | 2024-03-26 2:32PM EDT | 2024-09-20 | 196.85 | 218.20 | 222.85 | 0.00 | - | 6 | 0 | 81.03% |
| MSFT241220P00620000 | 2024-05-15 3:48PM EDT | 2024-12-20 | 196.59 | 188.85 | 192.50 | 0.00 | - | 3 | 0 | 26.95% |
| MSFT250117P00620000 | 2024-03-22 11:37AM EDT | 2025-01-17 | 194.25 | 219.60 | 222.80 | 0.00 | - | 12 | 0 | 58.35% |
| MSFT250620P00620000 | 2024-04-02 11:46AM EDT | 2025-06-20 | 198.17 | 219.50 | 224.50 | 0.00 | - | 2 | 0 | 47.74% |
| MSFT251219P00620000 | 2024-05-20 9:50AM EDT | 2025-12-19 | 193.69 | 188.50 | 193.00 | 0.00 | - | 1 | 0 | 17.37% |
| MSFT261218P00620000 | 2024-04-11 1:58PM EDT | 2026-12-18 | 192.20 | 203.50 | 208.00 | 0.00 | - | 1 | 2 | 23.68% |
