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:415.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240426C00415000 | 2024-04-23 3:59PM EDT | 2024-04-26 | 5.83 | 5.50 | 6.00 | +2.18 | +59.73% | 2,131 | 3,797 | 52.28% |
| MSFT240503C00415000 | 2024-04-23 3:59PM EDT | 2024-05-03 | 7.50 | 7.20 | 8.45 | +2.35 | +45.63% | 869 | 951 | 41.42% |
| MSFT240510C00415000 | 2024-04-23 3:38PM EDT | 2024-05-10 | 8.55 | 8.40 | 8.70 | +2.07 | +31.94% | 210 | 1,470 | 33.08% |
| MSFT240517C00415000 | 2024-04-23 3:55PM EDT | 2024-05-17 | 9.57 | 7.90 | 9.70 | +2.17 | +29.32% | 770 | 4,700 | 30.47% |
| MSFT240524C00415000 | 2024-04-23 3:47PM EDT | 2024-05-24 | 10.75 | 10.50 | 10.85 | +2.32 | +27.52% | 59 | 133 | 29.36% |
| MSFT240531C00415000 | 2024-04-23 3:25PM EDT | 2024-05-31 | 11.40 | 11.30 | 11.75 | +1.75 | +18.13% | 45 | 176 | 28.30% |
| MSFT240621C00415000 | 2024-04-23 3:59PM EDT | 2024-06-21 | 14.70 | 13.80 | 14.75 | +2.70 | +22.50% | 784 | 4,764 | 27.41% |
| MSFT240719C00415000 | 2024-04-23 3:55PM EDT | 2024-07-19 | 18.05 | 17.05 | 19.00 | +2.69 | +17.51% | 332 | 1,185 | 27.97% |
| MSFT240816C00415000 | 2024-04-23 2:47PM EDT | 2024-08-16 | 22.40 | 22.20 | 22.60 | +2.82 | +14.40% | 46 | 654 | 28.29% |
| MSFT240920C00415000 | 2024-04-23 3:55PM EDT | 2024-09-20 | 26.10 | 25.70 | 26.15 | +3.70 | +16.52% | 234 | 2,017 | 28.19% |
| MSFT241018C00415000 | 2024-04-23 12:15PM EDT | 2024-10-18 | 28.80 | 28.60 | 29.10 | +2.75 | +10.56% | 11 | 193 | 28.48% |
| MSFT241115C00415000 | 2024-04-23 3:26PM EDT | 2024-11-15 | 32.90 | 32.90 | 33.45 | +3.39 | +11.49% | 8 | 204 | 30.04% |
| MSFT241220C00415000 | 2024-04-23 10:33AM EDT | 2024-12-20 | 36.20 | 35.55 | 36.35 | +3.00 | +9.04% | 7 | 773 | 29.97% |
| MSFT250117C00415000 | 2024-04-23 3:07PM EDT | 2025-01-17 | 38.00 | 38.20 | 38.95 | +2.05 | +5.70% | 5 | 1,424 | 30.24% |
| MSFT250620C00415000 | 2024-04-23 1:17PM EDT | 2025-06-20 | 51.60 | 51.30 | 53.15 | -1.68 | -3.15% | 10 | 377 | 32.26% |
| MSFT251219C00415000 | 2024-04-23 11:35AM EDT | 2025-12-19 | 65.15 | 64.15 | 66.10 | +5.10 | +8.49% | 2 | 504 | 33.23% |
| MSFT260116C00415000 | 2024-04-23 1:36PM EDT | 2026-01-16 | 67.10 | 65.90 | 69.25 | +4.10 | +6.51% | 7 | 1,002 | 33.98% |
| MSFT260618C00415000 | 2024-04-18 1:53PM EDT | 2026-06-18 | 77.09 | 75.15 | 77.25 | 0.00 | - | 1 | 90 | 33.92% |
| MSFT261218C00415000 | 2024-04-22 1:31PM EDT | 2026-12-18 | 81.97 | 84.15 | 87.45 | 0.00 | - | 7 | 215 | 34.50% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240426P00415000 | 2024-04-23 3:30PM EDT | 2024-04-26 | 13.27 | 11.90 | 13.20 | -4.13 | -23.74% | 162 | 1,347 | 52.42% |
| MSFT240503P00415000 | 2024-04-23 3:27PM EDT | 2024-05-03 | 14.50 | 12.20 | 14.45 | -3.40 | -18.99% | 55 | 856 | 36.21% |
| MSFT240510P00415000 | 2024-04-23 11:51AM EDT | 2024-05-10 | 15.26 | 13.00 | 15.35 | -5.12 | -25.12% | 7 | 305 | 30.88% |
| MSFT240517P00415000 | 2024-04-23 3:23PM EDT | 2024-05-17 | 16.38 | 14.20 | 16.70 | -4.10 | -20.02% | 35 | 3,414 | 29.44% |
| MSFT240524P00415000 | 2024-04-22 3:04PM EDT | 2024-05-24 | 20.75 | 15.80 | 17.35 | 0.00 | - | 4 | 111 | 27.40% |
| MSFT240531P00415000 | 2024-04-23 3:06PM EDT | 2024-05-31 | 17.68 | 17.10 | 19.35 | -4.87 | -21.60% | 27 | 90 | 28.64% |
| MSFT240621P00415000 | 2024-04-23 3:28PM EDT | 2024-06-21 | 19.62 | 18.30 | 19.65 | -4.13 | -17.39% | 168 | 3,149 | 23.55% |
| MSFT240719P00415000 | 2024-04-23 3:48PM EDT | 2024-07-19 | 21.30 | 20.15 | 22.05 | -3.71 | -14.83% | 160 | 1,302 | 22.48% |
| MSFT240816P00415000 | 2024-04-23 2:37PM EDT | 2024-08-16 | 24.30 | 23.05 | 24.45 | -3.23 | -11.73% | 13 | 728 | 22.21% |
| MSFT240920P00415000 | 2024-04-23 1:09PM EDT | 2024-09-20 | 26.20 | 24.15 | 26.40 | -4.20 | -13.82% | 6 | 859 | 21.34% |
| MSFT241018P00415000 | 2024-04-23 2:23PM EDT | 2024-10-18 | 27.50 | 26.55 | 27.95 | -4.32 | -13.58% | 2 | 330 | 20.96% |
| MSFT241115P00415000 | 2024-04-23 2:45PM EDT | 2024-11-15 | 30.20 | 29.00 | 30.50 | -3.31 | -9.88% | 30 | 297 | 21.58% |
| MSFT241220P00415000 | 2024-04-22 11:25AM EDT | 2024-12-20 | 37.60 | 29.85 | 32.25 | 0.00 | - | 55 | 1,039 | 21.28% |
| MSFT250117P00415000 | 2024-04-23 3:04PM EDT | 2025-01-17 | 33.30 | 32.65 | 33.35 | -2.57 | -7.16% | 60 | 1,479 | 20.94% |
| MSFT250620P00415000 | 2024-04-12 2:19PM EDT | 2025-06-20 | 35.32 | 38.95 | 42.50 | 0.00 | - | 1 | 329 | 21.94% |
| MSFT251219P00415000 | 2024-04-16 9:46AM EDT | 2025-12-19 | 44.48 | 45.30 | 47.60 | 0.00 | - | 1 | 257 | 20.79% |
| MSFT260116P00415000 | 2024-04-18 2:04PM EDT | 2026-01-16 | 48.87 | 45.95 | 48.05 | 0.00 | - | 14 | 268 | 20.54% |
| MSFT260618P00415000 | 2024-04-17 3:25PM EDT | 2026-06-18 | 50.80 | 49.00 | 54.00 | 0.00 | - | 2 | 2 | 20.94% |
| MSFT261218P00415000 | 2024-04-23 3:45PM EDT | 2026-12-18 | 54.45 | 53.95 | 57.50 | -2.90 | -5.06% | 10 | 42 | 20.19% |
