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:380.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240426C00380000 | 2024-04-24 3:52PM EDT | 2024-04-26 | 30.25 | 29.45 | 31.00 | +1.40 | +4.85% | 33 | 125 | 79.44% |
| MSFT240503C00380000 | 2024-04-24 3:40PM EDT | 2024-05-03 | 31.45 | 30.75 | 32.95 | +1.05 | +3.45% | 15 | 104 | 55.98% |
| MSFT240510C00380000 | 2024-04-24 11:42AM EDT | 2024-05-10 | 31.95 | 32.45 | 33.55 | +1.65 | +5.45% | 6 | 15 | 44.52% |
| MSFT240517C00380000 | 2024-04-24 3:10PM EDT | 2024-05-17 | 32.92 | 32.00 | 34.20 | +1.08 | +3.39% | 13 | 41,803 | 39.34% |
| MSFT240524C00380000 | 2024-04-24 1:31PM EDT | 2024-05-24 | 34.55 | 34.05 | 35.10 | +1.95 | +5.98% | 13 | 18 | 37.04% |
| MSFT240531C00380000 | 2024-04-23 12:52PM EDT | 2024-05-31 | 33.46 | 34.65 | 35.90 | 0.00 | - | 10 | 21 | 35.36% |
| MSFT240621C00380000 | 2024-04-24 3:41PM EDT | 2024-06-21 | 37.92 | 37.15 | 38.95 | +1.62 | +4.46% | 7 | 2,969 | 34.06% |
| MSFT240719C00380000 | 2024-04-23 9:38AM EDT | 2024-07-19 | 37.20 | 40.90 | 42.10 | 0.00 | - | 2 | 426 | 32.66% |
| MSFT240816C00380000 | 2024-04-23 2:45PM EDT | 2024-08-16 | 43.70 | 44.80 | 46.05 | 0.00 | - | 10 | 395 | 33.31% |
| MSFT240920C00380000 | 2024-04-24 12:43PM EDT | 2024-09-20 | 47.10 | 48.45 | 49.05 | +0.10 | +0.21% | 55 | 1,080 | 32.35% |
| MSFT241018C00380000 | 2024-04-22 2:24PM EDT | 2024-10-18 | 46.50 | 50.30 | 52.25 | 0.00 | - | 55 | 96 | 32.79% |
| MSFT241115C00380000 | 2024-04-22 12:17PM EDT | 2024-11-15 | 48.66 | 55.05 | 56.20 | 0.00 | - | 2 | 125 | 34.01% |
| MSFT241220C00380000 | 2024-04-23 12:26PM EDT | 2024-12-20 | 56.57 | 57.40 | 58.50 | 0.00 | - | 2 | 1,402 | 33.32% |
| MSFT250117C00380000 | 2024-04-24 1:42PM EDT | 2025-01-17 | 60.70 | 58.50 | 60.75 | +1.64 | +2.78% | 13 | 1,431 | 33.28% |
| MSFT250321C00380000 | 2024-04-24 9:40AM EDT | 2025-03-21 | 66.92 | 65.40 | 66.40 | +2.02 | +3.11% | 4 | 54 | 33.87% |
| MSFT250620C00380000 | 2024-04-24 10:15AM EDT | 2025-06-20 | 73.03 | 72.30 | 73.65 | +3.59 | +5.17% | 102 | 2,846 | 34.45% |
| MSFT250919C00380000 | 2024-04-23 3:53PM EDT | 2025-09-19 | 78.73 | 78.70 | 79.85 | 0.00 | - | 1 | 2 | 34.69% |
| MSFT251219C00380000 | 2024-04-22 3:52PM EDT | 2025-12-19 | 80.45 | 84.80 | 86.05 | 0.00 | - | 1 | 3,012 | 35.15% |
| MSFT260116C00380000 | 2024-04-22 10:20AM EDT | 2026-01-16 | 81.24 | 86.20 | 88.55 | 0.00 | - | 5 | 718 | 35.62% |
| MSFT260618C00380000 | 2024-04-23 1:36PM EDT | 2026-06-18 | 95.11 | 94.70 | 97.95 | 0.00 | - | 6 | 43 | 36.21% |
| MSFT261218C00380000 | 2024-04-24 3:05PM EDT | 2026-12-18 | 104.50 | 103.90 | 107.15 | +5.05 | +5.08% | 4 | 4,626 | 36.37% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240426P00380000 | 2024-04-24 3:59PM EDT | 2024-04-26 | 1.11 | 1.09 | 1.25 | -0.22 | -16.54% | 1,591 | 3,119 | 79.54% |
| MSFT240503P00380000 | 2024-04-24 3:58PM EDT | 2024-05-03 | 2.01 | 2.03 | 2.16 | -0.20 | -9.05% | 158 | 838 | 45.17% |
| MSFT240510P00380000 | 2024-04-24 2:15PM EDT | 2024-05-10 | 2.72 | 2.78 | 2.94 | -0.12 | -4.23% | 89 | 418 | 37.72% |
| MSFT240517P00380000 | 2024-04-24 3:56PM EDT | 2024-05-17 | 3.58 | 3.55 | 3.75 | -0.12 | -3.24% | 316 | 12,650 | 34.51% |
| MSFT240524P00380000 | 2024-04-24 3:25PM EDT | 2024-05-24 | 4.14 | 4.15 | 4.45 | -0.17 | -3.94% | 20 | 193 | 32.40% |
| MSFT240531P00380000 | 2024-04-24 12:42PM EDT | 2024-05-31 | 4.65 | 4.55 | 4.85 | -0.10 | -2.11% | 47 | 117 | 30.26% |
| MSFT240621P00380000 | 2024-04-24 3:45PM EDT | 2024-06-21 | 6.40 | 6.25 | 6.45 | +0.07 | +1.11% | 156 | 4,155 | 27.47% |
| MSFT240719P00380000 | 2024-04-24 3:45PM EDT | 2024-07-19 | 8.00 | 7.85 | 9.05 | -0.15 | -1.84% | 183 | 1,709 | 26.69% |
| MSFT240816P00380000 | 2024-04-24 3:25PM EDT | 2024-08-16 | 10.50 | 10.45 | 10.75 | -0.10 | -0.94% | 17 | 1,024 | 25.43% |
| MSFT240920P00380000 | 2024-04-24 1:30PM EDT | 2024-09-20 | 12.38 | 12.30 | 12.55 | -0.15 | -1.20% | 5 | 1,940 | 24.28% |
| MSFT241018P00380000 | 2024-04-24 12:16PM EDT | 2024-10-18 | 14.27 | 13.55 | 13.85 | +0.22 | +1.57% | 2 | 410 | 23.60% |
| MSFT241115P00380000 | 2024-04-24 2:23PM EDT | 2024-11-15 | 16.10 | 15.85 | 16.15 | -2.19 | -11.97% | 33 | 564 | 24.08% |
| MSFT241220P00380000 | 2024-04-24 11:06AM EDT | 2024-12-20 | 17.70 | 17.45 | 17.80 | -0.23 | -1.28% | 3 | 864 | 23.66% |
| MSFT250117P00380000 | 2024-04-24 1:20PM EDT | 2025-01-17 | 19.00 | 18.45 | 20.65 | 0.00 | - | 60 | 1,514 | 24.66% |
| MSFT250321P00380000 | 2024-04-24 9:44AM EDT | 2025-03-21 | 21.35 | 21.30 | 22.45 | -4.65 | -17.88% | 32 | 1,719 | 23.47% |
| MSFT250620P00380000 | 2024-04-22 9:30AM EDT | 2025-06-20 | 28.35 | 24.35 | 25.75 | 0.00 | - | 1 | 417 | 22.86% |
| MSFT250919P00380000 | 2024-04-17 10:22AM EDT | 2025-09-19 | 27.85 | 27.70 | 29.35 | 0.00 | - | - | 7 | 22.76% |
| MSFT251219P00380000 | 2024-04-24 2:44PM EDT | 2025-12-19 | 31.25 | 30.60 | 32.25 | +0.85 | +2.80% | 4 | 611 | 22.48% |
| MSFT260116P00380000 | 2024-04-24 3:58PM EDT | 2026-01-16 | 31.65 | 30.25 | 31.90 | -4.30 | -11.96% | 30 | 1,466 | 21.80% |
| MSFT260618P00380000 | 2024-04-24 3:58PM EDT | 2026-06-18 | 36.05 | 35.70 | 37.45 | -3.30 | -8.39% | 31 | 92 | 22.07% |
| MSFT261218P00380000 | 2024-04-17 12:05PM EDT | 2026-12-18 | 40.00 | 38.65 | 41.15 | 0.00 | - | 1 | 76 | 21.38% |
