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:345.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240419C00345000 | 2024-04-18 3:37PM EDT | 2024-04-19 | 60.22 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 0.00% |
| MSFT240426C00345000 | 2024-04-18 3:50PM EDT | 2024-04-26 | 61.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT240503C00345000 | 2024-04-11 2:12PM EDT | 2024-05-03 | 85.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MSFT240510C00345000 | 2024-04-10 1:01PM EDT | 2024-05-10 | 79.25 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MSFT240517C00345000 | 2024-04-18 12:57PM EDT | 2024-05-17 | 65.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT240621C00345000 | 2024-04-18 3:51PM EDT | 2024-06-21 | 65.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT240719C00345000 | 2024-04-16 3:07PM EDT | 2024-07-19 | 79.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT240816C00345000 | 2024-04-18 9:30AM EDT | 2024-08-16 | 76.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT240920C00345000 | 2024-04-09 9:32AM EDT | 2024-09-20 | 91.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT241018C00345000 | 2024-04-17 3:46PM EDT | 2024-10-18 | 82.69 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MSFT241115C00345000 | 2024-03-18 1:25PM EDT | 2024-11-15 | 92.10 | 84.65 | 85.65 | 0.00 | - | 4 | 58 | 44.81% |
| MSFT241220C00345000 | 2024-03-25 1:25PM EDT | 2024-12-20 | 98.21 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT250117C00345000 | 2024-04-18 1:11PM EDT | 2025-01-17 | 85.70 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| MSFT250620C00345000 | 2024-03-27 3:10PM EDT | 2025-06-20 | 105.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT251219C00345000 | 2024-04-15 2:14PM EDT | 2025-12-19 | 112.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT260116C00345000 | 2024-04-18 9:45AM EDT | 2026-01-16 | 108.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT260618C00345000 | 2024-03-18 2:37PM EDT | 2026-06-18 | 126.09 | 119.70 | 122.30 | 0.00 | - | 1 | 33 | 41.41% |
| MSFT261218C00345000 | 2024-04-18 2:50PM EDT | 2026-12-18 | 123.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240419P00345000 | 2024-04-18 1:05PM EDT | 2024-04-19 | 0.01 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 50.00% |
| MSFT240426P00345000 | 2024-04-18 3:54PM EDT | 2024-04-26 | 0.53 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 25.00% |
| MSFT240503P00345000 | 2024-04-18 3:57PM EDT | 2024-05-03 | 0.74 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 12.50% |
| MSFT240510P00345000 | 2024-04-18 3:48PM EDT | 2024-05-10 | 0.93 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 12.50% |
| MSFT240517P00345000 | 2024-04-18 3:59PM EDT | 2024-05-17 | 1.31 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 12.50% |
| MSFT240524P00345000 | 2024-04-18 12:06PM EDT | 2024-05-24 | 1.34 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 12.50% |
| MSFT240531P00345000 | 2024-04-18 2:37PM EDT | 2024-05-31 | 1.82 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MSFT240621P00345000 | 2024-04-18 3:09PM EDT | 2024-06-21 | 2.64 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| MSFT240719P00345000 | 2024-04-18 2:19PM EDT | 2024-07-19 | 3.60 | 0.00 | 0.00 | 0.00 | - | 198 | 0 | 6.25% |
| MSFT240816P00345000 | 2024-04-18 3:54PM EDT | 2024-08-16 | 5.47 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 6.25% |
| MSFT240920P00345000 | 2024-04-18 1:45PM EDT | 2024-09-20 | 6.45 | 0.00 | 0.00 | 0.00 | - | 1,251 | 0 | 6.25% |
| MSFT241018P00345000 | 2024-04-18 11:22AM EDT | 2024-10-18 | 6.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MSFT241115P00345000 | 2024-04-18 1:00PM EDT | 2024-11-15 | 9.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| MSFT241220P00345000 | 2024-04-18 1:43PM EDT | 2024-12-20 | 10.55 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 3.13% |
| MSFT250117P00345000 | 2024-04-18 3:44PM EDT | 2025-01-17 | 11.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| MSFT250620P00345000 | 2024-04-18 12:40PM EDT | 2025-06-20 | 16.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| MSFT251219P00345000 | 2024-04-12 1:46PM EDT | 2025-12-19 | 19.31 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| MSFT260116P00345000 | 2024-04-11 2:12PM EDT | 2026-01-16 | 17.45 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 3.13% |
| MSFT260618P00345000 | 2024-04-12 9:30AM EDT | 2026-06-18 | 22.11 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 1.56% |
| MSFT261218P00345000 | 2024-04-18 2:08PM EDT | 2026-12-18 | 29.50 | 0.00 | 0.00 | 0.00 | - | 55 | 0 | 1.56% |
