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:195.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240419C00195000 | 2023-08-21 11:11AM EDT | 2024-04-19 | 129.35 | 137.00 | 138.75 | 0.00 | - | - | 10 | 0.00% |
| MSFT240621C00195000 | 2024-04-18 1:07PM EDT | 2024-06-21 | 213.97 | 209.85 | 211.55 | -13.41 | -5.90% | 1 | 239 | 94.04% |
| MSFT240920C00195000 | 2023-11-10 12:26PM EDT | 2024-09-20 | 179.00 | 184.40 | 187.65 | 0.00 | - | - | 271 | 0.00% |
| MSFT241220C00195000 | 2024-01-26 12:23PM EDT | 2024-12-20 | 217.23 | 220.15 | 224.45 | 0.00 | - | 10 | 81 | 82.03% |
| MSFT250117C00195000 | 2024-04-18 1:07PM EDT | 2025-01-17 | 219.27 | 214.80 | 218.35 | -17.18 | -7.27% | 1 | 838 | 65.39% |
| MSFT250620C00195000 | 2024-02-02 11:56AM EDT | 2025-06-20 | 223.00 | 228.50 | 232.55 | 0.00 | - | 3 | 348 | 74.07% |
| MSFT251219C00195000 | 2024-02-05 4:05PM EDT | 2025-12-19 | 223.46 | 219.50 | 224.00 | 0.00 | - | 2 | 16 | 51.41% |
| MSFT260116C00195000 | 2024-01-26 1:38PM EDT | 2026-01-16 | 222.29 | 227.50 | 232.50 | 0.00 | - | 4 | 5 | 60.10% |
| MSFT261218C00195000 | 2024-04-01 9:36AM EDT | 2026-12-18 | 251.75 | 228.00 | 232.50 | 0.00 | - | 1 | 10 | 50.86% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240419P00195000 | 2024-04-17 12:27PM EDT | 2024-04-19 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 1,082 | 287.50% |
| MSFT240517P00195000 | 2024-03-27 3:20PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.06 | 0.00 | - | 1 | 634 | 85.94% |
| MSFT240621P00195000 | 2024-03-04 3:31PM EDT | 2024-06-21 | 0.08 | 0.02 | 0.06 | 0.00 | - | 205 | 2,278 | 59.77% |
| MSFT240719P00195000 | 2024-03-07 10:49AM EDT | 2024-07-19 | 0.11 | 0.00 | 0.16 | 0.00 | - | 1 | 22 | 53.52% |
| MSFT240816P00195000 | 2024-03-22 1:13PM EDT | 2024-08-16 | 0.13 | 0.03 | 0.25 | 0.00 | - | 10 | 37 | 53.32% |
| MSFT240920P00195000 | 2024-04-12 12:43PM EDT | 2024-09-20 | 0.20 | 0.14 | 0.36 | 0.00 | - | 5 | 2,410 | 49.19% |
| MSFT241220P00195000 | 2024-03-07 3:02PM EDT | 2024-12-20 | 0.52 | 0.28 | 0.55 | 0.00 | - | 3 | 326 | 41.46% |
| MSFT250117P00195000 | 2024-04-17 12:46PM EDT | 2025-01-17 | 0.53 | 0.48 | 0.82 | 0.00 | - | 15 | 2,180 | 41.70% |
| MSFT250620P00195000 | 2024-04-05 10:42AM EDT | 2025-06-20 | 1.50 | 0.58 | 4.80 | 0.00 | - | 3 | 180 | 47.03% |
| MSFT251219P00195000 | 2024-02-21 11:00AM EDT | 2025-12-19 | 2.31 | 1.16 | 2.49 | 0.00 | - | 1 | 689 | 34.09% |
| MSFT260116P00195000 | 2024-04-11 3:14PM EDT | 2026-01-16 | 2.01 | 1.80 | 3.25 | 0.00 | - | 7 | 754 | 35.25% |
| MSFT260618P00195000 | 2024-04-15 1:35PM EDT | 2026-06-18 | 2.92 | 2.05 | 4.45 | 0.00 | - | 40 | 21 | 34.00% |
| MSFT261218P00195000 | 2024-04-15 12:20PM EDT | 2026-12-18 | 3.83 | 2.00 | 6.50 | 0.00 | - | 40 | 22 | 33.68% |
