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:300.00
認購期權範圍2024年4月26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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240426C00300000 | 2024-04-24 12:19PM EDT | 2024-04-26 | 106.90 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MSFT240503C00300000 | 2024-04-24 3:57PM EDT | 2024-05-03 | 109.49 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| MSFT240510C00300000 | 2024-04-24 3:57PM EDT | 2024-05-10 | 109.94 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| MSFT240517C00300000 | 2024-04-19 9:51AM EDT | 2024-05-17 | 104.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT240531C00300000 | 2024-04-18 2:32PM EDT | 2024-05-31 | 107.41 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT240621C00300000 | 2024-04-24 2:31PM EDT | 2024-06-21 | 111.11 | 0.00 | 0.00 | 0.00 | - | 118 | 0 | 0.00% |
| MSFT240719C00300000 | 2024-04-22 1:41PM EDT | 2024-07-19 | 105.25 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| MSFT240816C00300000 | 2024-04-18 11:12AM EDT | 2024-08-16 | 117.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT240920C00300000 | 2024-04-22 12:01PM EDT | 2024-09-20 | 107.00 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| MSFT241018C00300000 | 2024-03-26 12:51PM EDT | 2024-10-18 | 133.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT241115C00300000 | 2024-04-19 3:05PM EDT | 2024-11-15 | 111.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MSFT241220C00300000 | 2024-04-23 1:33PM EDT | 2024-12-20 | 119.96 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT250117C00300000 | 2024-04-24 12:31PM EDT | 2025-01-17 | 121.78 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT250321C00300000 | 2024-04-24 10:55AM EDT | 2025-03-21 | 126.50 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| MSFT250620C00300000 | 2024-04-24 10:06AM EDT | 2025-06-20 | 132.58 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MSFT251219C00300000 | 2024-04-22 10:38AM EDT | 2025-12-19 | 131.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT260116C00300000 | 2024-04-23 1:05PM EDT | 2026-01-16 | 139.80 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| MSFT260618C00300000 | 2024-04-23 10:55AM EDT | 2026-06-18 | 144.84 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT261218C00300000 | 2024-04-24 3:28PM EDT | 2026-12-18 | 155.50 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 0.00% |
認沽盤範圍2024年4月26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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240426P00300000 | 2024-04-24 3:12PM EDT | 2024-04-26 | 0.02 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 50.00% |
| MSFT240503P00300000 | 2024-04-24 10:15AM EDT | 2024-05-03 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| MSFT240510P00300000 | 2024-04-22 3:15PM EDT | 2024-05-10 | 0.17 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| MSFT240517P00300000 | 2024-04-24 2:07PM EDT | 2024-05-17 | 0.16 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| MSFT240524P00300000 | 2024-04-24 9:51AM EDT | 2024-05-24 | 0.22 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| MSFT240531P00300000 | 2024-04-23 1:19PM EDT | 2024-05-31 | 0.31 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| MSFT240621P00300000 | 2024-04-24 3:45PM EDT | 2024-06-21 | 0.51 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| MSFT240719P00300000 | 2024-04-24 10:30AM EDT | 2024-07-19 | 0.84 | 0.00 | 0.00 | 0.00 | - | 69 | 0 | 12.50% |
| MSFT240816P00300000 | 2024-04-24 11:10AM EDT | 2024-08-16 | 1.48 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| MSFT240920P00300000 | 2024-04-24 3:16PM EDT | 2024-09-20 | 1.98 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| MSFT241018P00300000 | 2024-04-24 11:46AM EDT | 2024-10-18 | 2.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MSFT241115P00300000 | 2024-04-24 12:58PM EDT | 2024-11-15 | 3.35 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| MSFT241220P00300000 | 2024-04-24 2:31PM EDT | 2024-12-20 | 3.98 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| MSFT250117P00300000 | 2024-04-24 12:47PM EDT | 2025-01-17 | 4.60 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
| MSFT250321P00300000 | 2024-04-24 10:32AM EDT | 2025-03-21 | 5.63 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| MSFT250620P00300000 | 2024-04-22 12:10PM EDT | 2025-06-20 | 9.13 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| MSFT250919P00300000 | 2024-04-24 12:56PM EDT | 2025-09-19 | 9.45 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 6.25% |
| MSFT251219P00300000 | 2024-04-23 2:48PM EDT | 2025-12-19 | 11.50 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| MSFT260116P00300000 | 2024-04-23 11:25AM EDT | 2026-01-16 | 12.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| MSFT260618P00300000 | 2024-04-19 12:26PM EDT | 2026-06-18 | 16.63 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| MSFT261218P00300000 | 2024-04-24 2:31PM EDT | 2026-12-18 | 17.24 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
