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:395.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240426C00395000 | 2024-04-24 3:10PM EDT | 2024-04-26 | 17.25 | 0.00 | 0.00 | 0.00 | - | 116 | 0 | 0.00% |
| MSFT240503C00395000 | 2024-04-24 2:47PM EDT | 2024-05-03 | 19.50 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.00% |
| MSFT240510C00395000 | 2024-04-24 2:12PM EDT | 2024-05-10 | 21.42 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| MSFT240517C00395000 | 2024-04-24 3:17PM EDT | 2024-05-17 | 21.70 | 0.00 | 0.00 | 0.00 | - | 252 | 0 | 0.00% |
| MSFT240524C00395000 | 2024-04-24 10:52AM EDT | 2024-05-24 | 23.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT240531C00395000 | 2024-04-23 11:31AM EDT | 2024-05-31 | 21.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT240621C00395000 | 2024-04-24 3:58PM EDT | 2024-06-21 | 27.58 | 0.00 | 0.00 | 0.00 | - | 49 | 0 | 0.00% |
| MSFT240719C00395000 | 2024-04-24 3:05PM EDT | 2024-07-19 | 29.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT240816C00395000 | 2024-04-24 3:58PM EDT | 2024-08-16 | 35.24 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| MSFT240920C00395000 | 2024-04-23 2:47PM EDT | 2024-09-20 | 37.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT241018C00395000 | 2024-04-24 9:45AM EDT | 2024-10-18 | 42.75 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| MSFT241115C00395000 | 2024-04-22 1:58PM EDT | 2024-11-15 | 40.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT241220C00395000 | 2024-04-22 9:45AM EDT | 2024-12-20 | 43.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT250117C00395000 | 2024-04-24 3:42PM EDT | 2025-01-17 | 50.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT250620C00395000 | 2024-04-24 12:11PM EDT | 2025-06-20 | 62.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT251219C00395000 | 2024-04-19 2:29PM EDT | 2025-12-19 | 72.32 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT260116C00395000 | 2024-04-24 10:29AM EDT | 2026-01-16 | 78.53 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT260618C00395000 | 2024-04-23 11:15AM EDT | 2026-06-18 | 86.53 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT261218C00395000 | 2024-04-24 2:44PM EDT | 2026-12-18 | 98.24 | 0.00 | 0.00 | 0.00 | - | 1 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240426P00395000 | 2024-04-24 3:59PM EDT | 2024-04-26 | 3.78 | 0.00 | 0.00 | 0.00 | - | 1,332 | 0 | 12.50% |
| MSFT240503P00395000 | 2024-04-24 3:41PM EDT | 2024-05-03 | 5.12 | 0.00 | 0.00 | 0.00 | - | 286 | 0 | 6.25% |
| MSFT240510P00395000 | 2024-04-24 2:40PM EDT | 2024-05-10 | 5.99 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 3.13% |
| MSFT240517P00395000 | 2024-04-24 3:38PM EDT | 2024-05-17 | 7.07 | 0.00 | 0.00 | 0.00 | - | 101 | 0 | 3.13% |
| MSFT240524P00395000 | 2024-04-24 2:59PM EDT | 2024-05-24 | 8.04 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 3.13% |
| MSFT240531P00395000 | 2024-04-24 3:09PM EDT | 2024-05-31 | 8.70 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 3.13% |
| MSFT240621P00395000 | 2024-04-24 3:50PM EDT | 2024-06-21 | 10.32 | 0.00 | 0.00 | 0.00 | - | 105 | 0 | 1.56% |
| MSFT240719P00395000 | 2024-04-24 1:16PM EDT | 2024-07-19 | 12.51 | 0.00 | 0.00 | 0.00 | - | 227 | 0 | 1.56% |
| MSFT240816P00395000 | 2024-04-24 1:12PM EDT | 2024-08-16 | 15.49 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 1.56% |
| MSFT240920P00395000 | 2024-04-24 1:12PM EDT | 2024-09-20 | 17.50 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 1.56% |
| MSFT241018P00395000 | 2024-04-24 2:55PM EDT | 2024-10-18 | 18.85 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 1.56% |
| MSFT241115P00395000 | 2024-04-24 2:55PM EDT | 2024-11-15 | 21.34 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 0.78% |
| MSFT241220P00395000 | 2024-04-24 9:42AM EDT | 2024-12-20 | 21.41 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| MSFT250117P00395000 | 2024-04-24 3:59PM EDT | 2025-01-17 | 23.90 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.78% |
| MSFT250620P00395000 | 2024-04-24 3:19PM EDT | 2025-06-20 | 30.85 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.78% |
| MSFT251219P00395000 | 2024-04-24 3:38PM EDT | 2025-12-19 | 36.70 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.78% |
| MSFT260116P00395000 | 2024-04-23 9:45AM EDT | 2026-01-16 | 39.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| MSFT261218P00395000 | 2024-04-24 9:39AM EDT | 2026-12-18 | 45.59 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.39% |
