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:315.00
認購期權範圍2024年5月10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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240510C00315000 | 2024-04-25 3:48PM EDT | 2024-05-10 | 84.99 | 93.65 | 96.45 | 0.00 | - | 2 | 1 | 159.18% |
| MSFT240517C00315000 | 2024-05-02 3:44PM EDT | 2024-05-17 | 95.60 | 93.25 | 96.05 | +12.55 | +15.11% | 1 | 452 | 76.12% |
| MSFT240524C00315000 | 2024-04-26 9:31AM EDT | 2024-05-24 | 95.00 | 93.45 | 95.85 | 0.00 | - | 5 | 35 | 58.35% |
| MSFT240531C00315000 | 2024-05-01 10:30AM EDT | 2024-05-31 | 79.59 | 93.80 | 95.90 | 0.00 | - | 1 | 4 | 53.13% |
| MSFT240607C00315000 | 2024-05-02 12:35PM EDT | 2024-06-07 | 81.62 | 94.10 | 96.30 | 0.00 | - | - | 7 | 51.25% |
| MSFT240621C00315000 | 2024-05-03 12:04PM EDT | 2024-06-21 | 93.45 | 95.30 | 96.75 | 0.00 | - | 1 | 704 | 53.03% |
| MSFT240719C00315000 | 2024-05-02 10:33AM EDT | 2024-07-19 | 85.53 | 97.05 | 98.50 | 0.00 | - | 1 | 49 | 48.08% |
| MSFT240816C00315000 | 2024-05-03 10:39AM EDT | 2024-08-16 | 95.90 | 97.35 | 101.70 | 0.00 | - | 2 | 82 | 48.82% |
| MSFT240920C00315000 | 2024-05-02 12:18PM EDT | 2024-09-20 | 87.95 | 99.45 | 103.50 | 0.00 | - | 1 | 161 | 45.43% |
| MSFT241018C00315000 | 2024-04-22 10:06AM EDT | 2024-10-18 | 96.90 | 101.35 | 103.80 | 0.00 | - | 10 | 30 | 41.86% |
| MSFT241115C00315000 | 2024-05-02 11:18AM EDT | 2024-11-15 | 94.59 | 103.65 | 107.15 | 0.00 | - | 2 | 34 | 43.49% |
| MSFT241220C00315000 | 2024-04-29 11:41AM EDT | 2024-12-20 | 99.60 | 105.15 | 108.50 | 0.00 | - | 2 | 230 | 41.68% |
| MSFT250117C00315000 | 2024-05-06 1:40PM EDT | 2025-01-17 | 110.27 | 108.00 | 110.25 | 0.00 | - | 1 | 1,642 | 41.32% |
| MSFT250620C00315000 | 2024-05-07 10:16AM EDT | 2025-06-20 | 120.80 | 116.70 | 119.80 | +6.35 | +5.55% | 1 | 618 | 40.70% |
| MSFT251219C00315000 | 2024-04-17 3:56PM EDT | 2025-12-19 | 132.95 | 124.70 | 127.95 | 0.00 | - | 21 | 809 | 39.24% |
| MSFT260116C00315000 | 2024-05-03 1:13PM EDT | 2026-01-16 | 125.95 | 126.30 | 128.80 | 0.00 | - | 5 | 164 | 38.88% |
| MSFT260618C00315000 | 2024-04-24 1:42PM EDT | 2026-06-18 | 138.24 | 132.70 | 136.45 | 0.00 | - | 1 | 13 | 39.10% |
| MSFT261218C00315000 | 2024-05-03 11:35AM EDT | 2026-12-18 | 141.85 | 140.60 | 144.15 | 0.00 | - | 2 | 36 | 38.98% |
認沽盤範圍2024年5月10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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240510P00315000 | 2024-04-30 3:31PM EDT | 2024-05-10 | 0.04 | 0.00 | 0.02 | 0.00 | - | 51 | 128 | 95.31% |
| MSFT240517P00315000 | 2024-05-07 12:50PM EDT | 2024-05-17 | 0.03 | 0.00 | 0.04 | 0.00 | - | 1 | 461 | 55.47% |
| MSFT240524P00315000 | 2024-05-06 11:28AM EDT | 2024-05-24 | 0.05 | 0.01 | 0.07 | 0.00 | - | 2 | 78 | 48.15% |
| MSFT240531P00315000 | 2024-05-01 11:37AM EDT | 2024-05-31 | 0.13 | 0.02 | 0.10 | 0.00 | - | 7 | 8 | 42.29% |
| MSFT240621P00315000 | 2024-05-07 2:40PM EDT | 2024-06-21 | 0.14 | 0.10 | 0.16 | -0.01 | -6.67% | 27 | 1,368 | 32.72% |
| MSFT240719P00315000 | 2024-05-07 3:29PM EDT | 2024-07-19 | 0.34 | 0.29 | 0.39 | -0.02 | -5.56% | 10 | 194 | 29.20% |
| MSFT240816P00315000 | 2024-05-07 11:48AM EDT | 2024-08-16 | 0.84 | 0.84 | 0.97 | -0.11 | -11.58% | 6 | 336 | 29.07% |
| MSFT240920P00315000 | 2024-05-03 2:15PM EDT | 2024-09-20 | 1.64 | 1.33 | 1.48 | 0.00 | - | 6 | 1,128 | 27.30% |
| MSFT241018P00315000 | 2024-05-07 1:24PM EDT | 2024-10-18 | 1.81 | 1.81 | 1.98 | -0.38 | -17.35% | 2 | 290 | 26.52% |
| MSFT241115P00315000 | 2024-05-06 10:34AM EDT | 2024-11-15 | 2.93 | 2.89 | 3.05 | 0.00 | - | 1 | 268 | 27.26% |
| MSFT241220P00315000 | 2024-05-07 11:16AM EDT | 2024-12-20 | 3.50 | 3.70 | 3.85 | -0.64 | -15.46% | 2 | 398 | 26.69% |
| MSFT250117P00315000 | 2024-05-07 3:33PM EDT | 2025-01-17 | 4.25 | 4.15 | 4.45 | -0.12 | -2.75% | 2 | 2,421 | 26.24% |
| MSFT250620P00315000 | 2024-05-06 3:39PM EDT | 2025-06-20 | 7.95 | 7.15 | 8.40 | 0.00 | - | 8 | 432 | 25.41% |
| MSFT251219P00315000 | 2024-05-03 9:50AM EDT | 2025-12-19 | 13.45 | 11.75 | 12.65 | 0.00 | - | 3 | 298 | 24.68% |
| MSFT260116P00315000 | 2024-05-03 10:54AM EDT | 2026-01-16 | 13.90 | 12.00 | 13.75 | 0.00 | - | 7 | 200 | 24.95% |
| MSFT260618P00315000 | 2024-04-04 1:03PM EDT | 2026-06-18 | 15.22 | 15.85 | 18.10 | 0.00 | - | 1 | 23 | 25.17% |
| MSFT261218P00315000 | 2024-04-30 11:26AM EDT | 2026-12-18 | 21.55 | 18.85 | 20.15 | 0.00 | - | 5 | 30 | 23.79% |
