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:425.00
認購期權範圍2024年5月3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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240503C00425000 | 2024-05-01 3:54PM EDT | 2024-05-03 | 0.05 | 0.05 | 0.06 | -0.03 | -37.50% | 1,198 | 4,271 | 36.23% |
| MSFT240510C00425000 | 2024-05-01 3:55PM EDT | 2024-05-10 | 0.28 | 0.22 | 0.31 | -0.02 | -6.67% | 805 | 2,547 | 25.86% |
| MSFT240517C00425000 | 2024-05-01 3:58PM EDT | 2024-05-17 | 0.70 | 0.68 | 0.75 | 0.00 | - | 794 | 9,460 | 24.00% |
| MSFT240524C00425000 | 2024-05-01 3:41PM EDT | 2024-05-24 | 1.75 | 1.31 | 1.59 | +0.44 | +33.59% | 128 | 1,065 | 24.72% |
| MSFT240531C00425000 | 2024-05-01 3:58PM EDT | 2024-05-31 | 2.00 | 1.78 | 2.10 | +0.45 | +29.03% | 267 | 3,573 | 23.73% |
| MSFT240607C00425000 | 2024-05-01 3:35PM EDT | 2024-06-07 | 3.02 | 2.32 | 2.68 | +0.88 | +41.12% | 102 | 553 | 23.28% |
| MSFT240621C00425000 | 2024-05-01 3:57PM EDT | 2024-06-21 | 3.84 | 3.70 | 3.95 | +0.64 | +20.00% | 769 | 5,695 | 23.01% |
| MSFT240719C00425000 | 2024-05-01 3:44PM EDT | 2024-07-19 | 7.10 | 6.35 | 6.70 | +1.00 | +16.39% | 203 | 2,733 | 23.33% |
| MSFT240816C00425000 | 2024-05-01 3:35PM EDT | 2024-08-16 | 12.10 | 10.35 | 10.85 | +2.00 | +19.80% | 96 | 1,197 | 25.65% |
| MSFT240920C00425000 | 2024-05-01 3:59PM EDT | 2024-09-20 | 13.94 | 13.65 | 14.10 | +1.41 | +11.25% | 55 | 2,177 | 25.88% |
| MSFT241018C00425000 | 2024-05-01 11:32AM EDT | 2024-10-18 | 16.41 | 16.35 | 16.85 | -1.14 | -6.50% | 4 | 480 | 26.37% |
| MSFT241115C00425000 | 2024-05-01 2:29PM EDT | 2024-11-15 | 21.50 | 20.60 | 21.20 | +1.00 | +4.88% | 5 | 208 | 28.33% |
| MSFT241220C00425000 | 2024-05-01 3:17PM EDT | 2024-12-20 | 26.19 | 23.15 | 23.75 | +2.84 | +12.16% | 26 | 1,248 | 28.20% |
| MSFT250117C00425000 | 2024-05-01 3:27PM EDT | 2025-01-17 | 28.60 | 25.00 | 26.20 | +3.75 | +15.09% | 14 | 1,263 | 28.52% |
| MSFT250620C00425000 | 2024-05-01 1:40PM EDT | 2025-06-20 | 38.74 | 38.55 | 39.70 | -0.59 | -1.50% | 2 | 883 | 30.72% |
| MSFT251219C00425000 | 2024-04-30 3:32PM EDT | 2025-12-19 | 51.55 | 49.95 | 53.05 | 0.00 | - | 1 | 488 | 32.24% |
| MSFT260116C00425000 | 2024-05-01 2:54PM EDT | 2026-01-16 | 56.51 | 53.20 | 54.55 | +1.52 | +2.76% | 1 | 3,635 | 32.24% |
| MSFT260618C00425000 | 2024-04-25 2:08PM EDT | 2026-06-18 | 66.11 | 61.35 | 64.45 | 0.00 | - | 8 | 434 | 33.21% |
| MSFT261218C00425000 | 2024-05-01 10:55AM EDT | 2026-12-18 | 75.57 | 71.20 | 74.00 | +3.57 | +4.96% | 14 | 470 | 33.64% |
認沽盤範圍2024年5月3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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240503P00425000 | 2024-05-01 3:38PM EDT | 2024-05-03 | 27.30 | 28.35 | 30.70 | -3.80 | -12.22% | 704 | 96 | 55.03% |
| MSFT240510P00425000 | 2024-05-01 2:27PM EDT | 2024-05-10 | 27.59 | 28.45 | 30.95 | +3.59 | +14.96% | 18 | 98 | 32.64% |
| MSFT240517P00425000 | 2024-05-01 3:13PM EDT | 2024-05-17 | 24.88 | 28.90 | 31.50 | -8.82 | -26.17% | 14 | 4,394 | 28.54% |
| MSFT240524P00425000 | 2024-05-01 12:41PM EDT | 2024-05-24 | 32.31 | 30.40 | 31.50 | +3.10 | +10.61% | 6 | 64 | 24.02% |
| MSFT240531P00425000 | 2024-05-01 11:26AM EDT | 2024-05-31 | 30.97 | 30.35 | 31.60 | +2.97 | +10.61% | 1 | 99 | 21.56% |
| MSFT240621P00425000 | 2024-05-01 3:13PM EDT | 2024-06-21 | 27.08 | 31.30 | 32.45 | -7.92 | -22.63% | 16 | 2,150 | 19.14% |
| MSFT240719P00425000 | 2024-05-01 11:14AM EDT | 2024-07-19 | 33.78 | 33.00 | 33.70 | -4.02 | -10.63% | 4 | 5,545 | 17.98% |
| MSFT240816P00425000 | 2024-04-30 12:34PM EDT | 2024-08-16 | 35.46 | 35.15 | 36.25 | 0.00 | - | 6 | 1,769 | 19.37% |
| MSFT240920P00425000 | 2024-04-30 3:24PM EDT | 2024-09-20 | 38.38 | 36.95 | 37.90 | 0.00 | - | 6 | 1,619 | 18.84% |
| MSFT241018P00425000 | 2024-04-26 11:51AM EDT | 2024-10-18 | 30.64 | 37.95 | 38.95 | 0.00 | - | 20 | 536 | 18.36% |
| MSFT241115P00425000 | 2024-04-26 11:18AM EDT | 2024-11-15 | 33.60 | 40.55 | 41.40 | 0.00 | - | 14 | 334 | 19.38% |
| MSFT241220P00425000 | 2024-05-01 3:16PM EDT | 2024-12-20 | 38.61 | 41.65 | 42.85 | +3.44 | +9.78% | 17 | 1,656 | 19.13% |
| MSFT250117P00425000 | 2024-05-01 9:45AM EDT | 2025-01-17 | 44.93 | 42.70 | 43.80 | +0.98 | +2.23% | 2 | 893 | 18.85% |
| MSFT250620P00425000 | 2024-04-29 9:42AM EDT | 2025-06-20 | 46.65 | 49.05 | 51.25 | 0.00 | - | 31 | 1,103 | 19.61% |
| MSFT251219P00425000 | 2024-04-19 10:16AM EDT | 2025-12-19 | 55.50 | 54.25 | 57.25 | 0.00 | - | 10 | 17 | 19.41% |
| MSFT260116P00425000 | 2024-04-26 10:15AM EDT | 2026-01-16 | 49.85 | 55.50 | 57.00 | 0.00 | - | 11 | 3,018 | 18.85% |
| MSFT260618P00425000 | 2024-04-24 11:09AM EDT | 2026-06-18 | 55.45 | 58.65 | 61.40 | 0.00 | - | 5 | 51 | 18.83% |
| MSFT261218P00425000 | 2024-04-19 11:52AM EDT | 2026-12-18 | 65.25 | 62.50 | 65.05 | 0.00 | - | 10 | 64 | 18.39% |
