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:405.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240426C00405000 | 2024-04-24 3:59PM EDT | 2024-04-26 | 11.80 | 11.45 | 11.75 | +1.38 | +13.24% | 1,937 | 2,494 | 64.08% |
| MSFT240503C00405000 | 2024-04-24 3:58PM EDT | 2024-05-03 | 13.74 | 13.35 | 13.75 | +1.68 | +13.93% | 237 | 549 | 43.19% |
| MSFT240510C00405000 | 2024-04-24 3:58PM EDT | 2024-05-10 | 15.20 | 13.80 | 15.15 | +1.85 | +13.86% | 67 | 451 | 37.16% |
| MSFT240517C00405000 | 2024-04-24 3:57PM EDT | 2024-05-17 | 16.05 | 15.75 | 15.95 | +1.69 | +11.77% | 224 | 10,046 | 33.21% |
| MSFT240524C00405000 | 2024-04-24 3:32PM EDT | 2024-05-24 | 16.95 | 16.85 | 17.35 | +1.65 | +10.78% | 48 | 86 | 32.20% |
| MSFT240531C00405000 | 2024-04-24 3:07PM EDT | 2024-05-31 | 16.95 | 17.70 | 18.25 | +0.47 | +2.85% | 93 | 104 | 30.81% |
| MSFT240621C00405000 | 2024-04-24 3:59PM EDT | 2024-06-21 | 21.20 | 20.80 | 21.30 | +1.55 | +7.89% | 607 | 7,106 | 29.43% |
| MSFT240719C00405000 | 2024-04-24 3:49PM EDT | 2024-07-19 | 24.55 | 24.40 | 24.80 | +1.55 | +6.74% | 102 | 2,157 | 28.67% |
| MSFT240816C00405000 | 2024-04-24 3:54PM EDT | 2024-08-16 | 28.75 | 27.85 | 29.30 | +0.99 | +3.57% | 18 | 545 | 29.89% |
| MSFT240920C00405000 | 2024-04-24 3:23PM EDT | 2024-09-20 | 32.30 | 32.35 | 32.90 | +1.30 | +4.19% | 36 | 1,517 | 29.65% |
| MSFT241018C00405000 | 2024-04-24 3:46PM EDT | 2024-10-18 | 35.35 | 35.20 | 35.90 | +1.15 | +3.36% | 14 | 186 | 29.88% |
| MSFT241115C00405000 | 2024-04-24 3:43PM EDT | 2024-11-15 | 39.56 | 37.95 | 40.05 | +1.61 | +4.24% | 5 | 189 | 31.20% |
| MSFT241220C00405000 | 2024-04-24 12:28PM EDT | 2024-12-20 | 41.60 | 41.90 | 43.40 | +0.29 | +0.70% | 5 | 434 | 31.40% |
| MSFT250117C00405000 | 2024-04-24 3:40PM EDT | 2025-01-17 | 44.90 | 44.80 | 45.70 | +1.15 | +2.63% | 11 | 1,121 | 31.39% |
| MSFT250620C00405000 | 2024-04-24 3:48PM EDT | 2025-06-20 | 58.15 | 57.80 | 58.65 | +1.10 | +1.93% | 2 | 2,015 | 32.53% |
| MSFT251219C00405000 | 2024-04-24 11:51AM EDT | 2025-12-19 | 70.35 | 70.50 | 73.50 | +4.35 | +6.59% | 2 | 468 | 34.44% |
| MSFT260116C00405000 | 2024-04-24 10:29AM EDT | 2026-01-16 | 73.03 | 72.45 | 73.40 | +1.03 | +1.43% | 1 | 2,765 | 33.63% |
| MSFT260618C00405000 | 2024-04-22 3:27PM EDT | 2026-06-18 | 78.20 | 81.45 | 84.50 | 0.00 | - | 2 | 204 | 34.97% |
| MSFT261218C00405000 | 2024-04-24 1:23PM EDT | 2026-12-18 | 92.00 | 90.10 | 94.45 | +1.00 | +1.10% | 5 | 342 | 35.39% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240426P00405000 | 2024-04-24 3:59PM EDT | 2024-04-26 | 7.20 | 7.25 | 7.50 | -0.50 | -6.49% | 555 | 3,015 | 62.94% |
| MSFT240503P00405000 | 2024-04-24 3:59PM EDT | 2024-05-03 | 8.63 | 8.75 | 9.90 | -0.42 | -4.64% | 1,272 | 571 | 43.99% |
| MSFT240510P00405000 | 2024-04-24 3:49PM EDT | 2024-05-10 | 9.77 | 9.60 | 10.90 | +0.06 | +0.62% | 27 | 571 | 36.62% |
| MSFT240517P00405000 | 2024-04-24 3:58PM EDT | 2024-05-17 | 10.61 | 10.80 | 11.05 | -0.54 | -4.84% | 904 | 2,981 | 31.18% |
| MSFT240524P00405000 | 2024-04-24 3:50PM EDT | 2024-05-24 | 11.85 | 11.45 | 13.40 | -0.05 | -0.42% | 28 | 101 | 32.44% |
| MSFT240531P00405000 | 2024-04-24 2:56PM EDT | 2024-05-31 | 12.25 | 12.00 | 12.50 | -0.45 | -3.54% | 6 | 89 | 27.57% |
| MSFT240621P00405000 | 2024-04-24 3:55PM EDT | 2024-06-21 | 14.10 | 14.10 | 15.95 | -0.55 | -3.75% | 163 | 14,273 | 27.45% |
| MSFT240719P00405000 | 2024-04-24 3:20PM EDT | 2024-07-19 | 16.26 | 16.05 | 16.30 | -0.14 | -0.85% | 57 | 2,415 | 23.05% |
| MSFT240816P00405000 | 2024-04-24 3:47PM EDT | 2024-08-16 | 19.05 | 19.05 | 19.25 | -0.40 | -2.06% | 9 | 1,163 | 23.30% |
| MSFT240920P00405000 | 2024-04-24 3:31PM EDT | 2024-09-20 | 21.30 | 21.10 | 21.25 | -0.15 | -0.70% | 40 | 10,540 | 22.34% |
| MSFT241018P00405000 | 2024-04-24 3:54PM EDT | 2024-10-18 | 22.63 | 22.35 | 23.65 | -0.22 | -0.96% | 265 | 1,983 | 22.63% |
| MSFT241115P00405000 | 2024-04-24 3:54PM EDT | 2024-11-15 | 25.18 | 24.85 | 27.05 | -0.58 | -2.25% | 297 | 987 | 23.84% |
| MSFT241220P00405000 | 2024-04-24 10:57AM EDT | 2024-12-20 | 26.64 | 26.55 | 27.05 | -3.71 | -12.22% | 2 | 540 | 22.05% |
| MSFT250117P00405000 | 2024-04-24 12:18PM EDT | 2025-01-17 | 28.72 | 27.55 | 28.20 | +0.37 | +1.31% | 9 | 1,268 | 21.70% |
| MSFT250620P00405000 | 2024-04-23 3:02PM EDT | 2025-06-20 | 35.90 | 34.35 | 37.00 | 0.00 | - | 1 | 201 | 22.38% |
| MSFT251219P00405000 | 2024-04-24 3:17PM EDT | 2025-12-19 | 41.15 | 40.35 | 41.90 | +3.64 | +9.70% | 25 | 108 | 21.08% |
| MSFT260116P00405000 | 2024-04-24 11:00AM EDT | 2026-01-16 | 41.45 | 40.90 | 41.80 | -5.30 | -11.34% | 50 | 151 | 20.56% |
| MSFT260618P00405000 | 2024-04-18 2:04PM EDT | 2026-06-18 | 48.10 | 45.45 | 47.45 | 0.00 | - | 10 | 23 | 20.85% |
| MSFT261218P00405000 | 2024-04-24 2:29PM EDT | 2026-12-18 | 49.55 | 49.40 | 51.75 | -0.62 | -1.24% | 2 | 72 | 20.43% |
