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:450.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240426C00450000 | 2024-04-23 3:58PM EDT | 2024-04-26 | 0.25 | 0.22 | 0.28 | +0.08 | +47.06% | 850 | 7,764 | 57.62% |
| MSFT240503C00450000 | 2024-04-23 3:56PM EDT | 2024-05-03 | 0.68 | 0.63 | 0.71 | +0.22 | +47.83% | 579 | 1,146 | 38.55% |
| MSFT240510C00450000 | 2024-04-23 3:59PM EDT | 2024-05-10 | 1.06 | 1.00 | 1.10 | +0.36 | +51.43% | 233 | 438 | 32.70% |
| MSFT240517C00450000 | 2024-04-23 3:59PM EDT | 2024-05-17 | 1.38 | 1.34 | 1.49 | +0.28 | +25.45% | 1,464 | 8,927 | 29.74% |
| MSFT240524C00450000 | 2024-04-23 2:02PM EDT | 2024-05-24 | 1.88 | 1.85 | 1.99 | +0.36 | +23.68% | 41 | 100 | 28.35% |
| MSFT240531C00450000 | 2024-04-23 2:02PM EDT | 2024-05-31 | 2.28 | 2.20 | 2.39 | +0.34 | +17.53% | 35 | 117 | 27.04% |
| MSFT240621C00450000 | 2024-04-23 3:59PM EDT | 2024-06-21 | 3.85 | 3.80 | 4.00 | +0.58 | +17.74% | 2,530 | 8,848 | 25.73% |
| MSFT240719C00450000 | 2024-04-23 3:59PM EDT | 2024-07-19 | 5.98 | 5.50 | 6.20 | +0.98 | +19.60% | 247 | 2,477 | 25.08% |
| MSFT240816C00450000 | 2024-04-23 3:58PM EDT | 2024-08-16 | 9.22 | 9.30 | 9.55 | +0.82 | +9.76% | 72 | 2,408 | 26.40% |
| MSFT240920C00450000 | 2024-04-23 3:07PM EDT | 2024-09-20 | 11.92 | 11.10 | 12.35 | +0.99 | +9.06% | 30 | 2,123 | 26.23% |
| MSFT241018C00450000 | 2024-04-23 2:58PM EDT | 2024-10-18 | 14.51 | 14.40 | 14.75 | +1.76 | +13.80% | 5 | 517 | 26.45% |
| MSFT241115C00450000 | 2024-04-23 2:26PM EDT | 2024-11-15 | 18.50 | 18.15 | 18.60 | +2.20 | +13.50% | 4 | 330 | 28.00% |
| MSFT241220C00450000 | 2024-04-23 3:44PM EDT | 2024-12-20 | 21.00 | 20.80 | 21.20 | +1.95 | +10.24% | 15 | 2,339 | 27.97% |
| MSFT250117C00450000 | 2024-04-23 3:30PM EDT | 2025-01-17 | 22.93 | 22.90 | 23.40 | +1.85 | +8.78% | 32 | 6,636 | 28.13% |
| MSFT250321C00450000 | 2024-04-23 3:40PM EDT | 2025-03-21 | 28.72 | 27.10 | 29.90 | +2.72 | +10.46% | 26 | 652 | 29.64% |
| MSFT250620C00450000 | 2024-04-23 3:00PM EDT | 2025-06-20 | 36.40 | 35.65 | 37.30 | +3.70 | +11.31% | 6 | 889 | 30.55% |
| MSFT250919C00450000 | 2024-04-23 10:15AM EDT | 2025-09-19 | 42.14 | 40.65 | 44.10 | +1.24 | +3.03% | 1 | 4 | 31.26% |
| MSFT251219C00450000 | 2024-04-22 12:27PM EDT | 2025-12-19 | 45.50 | 48.75 | 51.45 | 0.00 | - | 3 | 1,687 | 32.32% |
| MSFT260116C00450000 | 2024-04-23 1:45PM EDT | 2026-01-16 | 51.20 | 50.40 | 51.75 | +2.05 | +4.17% | 1 | 1,675 | 31.74% |
| MSFT260618C00450000 | 2024-04-23 10:55AM EDT | 2026-06-18 | 60.00 | 59.20 | 61.95 | +2.95 | +5.17% | 1 | 245 | 32.76% |
| MSFT261218C00450000 | 2024-04-23 3:16PM EDT | 2026-12-18 | 69.52 | 68.05 | 71.40 | +5.12 | +7.95% | 35 | 424 | 33.07% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240426P00450000 | 2024-04-22 3:20PM EDT | 2024-04-26 | 46.10 | 41.15 | 45.00 | -2.00 | -4.16% | 2 | 22 | 68.95% |
| MSFT240503P00450000 | 2024-04-22 11:45AM EDT | 2024-05-03 | 52.00 | 41.40 | 44.60 | 0.00 | - | 2 | 43 | 51.21% |
| MSFT240510P00450000 | 2024-04-19 3:20PM EDT | 2024-05-10 | 50.75 | 41.50 | 44.15 | 0.00 | - | 8 | 2 | 36.74% |
| MSFT240517P00450000 | 2024-04-22 11:01AM EDT | 2024-05-17 | 43.68 | 41.85 | 44.20 | -10.27 | -19.04% | 1 | 345 | 31.18% |
| MSFT240524P00450000 | 2024-04-16 11:17AM EDT | 2024-05-24 | 36.57 | 42.85 | 44.55 | 0.00 | - | 13 | 23 | 28.89% |
| MSFT240531P00450000 | 2024-04-17 3:44PM EDT | 2024-05-31 | 39.86 | 43.05 | 44.75 | 0.00 | - | - | 1 | 26.81% |
| MSFT240621P00450000 | 2024-04-19 2:53PM EDT | 2024-06-21 | 52.20 | 44.00 | 45.30 | 0.00 | - | 3 | 270 | 23.00% |
| MSFT240719P00450000 | 2024-04-19 10:09AM EDT | 2024-07-19 | 50.68 | 43.90 | 47.45 | 0.00 | - | 2 | 155 | 23.08% |
| MSFT240816P00450000 | 2024-04-11 12:29PM EDT | 2024-08-16 | 35.10 | 46.60 | 47.85 | 0.00 | - | 1 | 565 | 20.68% |
| MSFT240920P00450000 | 2024-04-17 9:50AM EDT | 2024-09-20 | 42.38 | 47.80 | 49.85 | 0.00 | - | 1 | 527 | 20.63% |
| MSFT241018P00450000 | 2024-04-11 11:30AM EDT | 2024-10-18 | 39.04 | 48.65 | 49.75 | 0.00 | - | 14 | 18 | 18.83% |
| MSFT241115P00450000 | 2024-04-15 2:05PM EDT | 2024-11-15 | 47.45 | 50.55 | 51.75 | 0.00 | - | 6 | 15 | 19.52% |
| MSFT241220P00450000 | 2024-04-11 2:34PM EDT | 2024-12-20 | 40.25 | 51.80 | 53.00 | 0.00 | - | 6 | 704 | 19.17% |
| MSFT250117P00450000 | 2024-04-23 2:20PM EDT | 2025-01-17 | 53.00 | 52.55 | 53.75 | +2.79 | +5.56% | 1 | 619 | 18.77% |
| MSFT250321P00450000 | 2024-04-11 11:41AM EDT | 2025-03-21 | 46.47 | 55.35 | 56.60 | 0.00 | - | 1 | 19 | 18.98% |
| MSFT250620P00450000 | 2024-04-17 10:27AM EDT | 2025-06-20 | 55.43 | 57.90 | 59.95 | 0.00 | - | 2 | 261 | 18.91% |
| MSFT251219P00450000 | 2024-04-17 3:18PM EDT | 2025-12-19 | 63.54 | 63.20 | 65.85 | 0.00 | - | 1 | 69 | 18.80% |
| MSFT260116P00450000 | 2024-04-15 12:48PM EDT | 2026-01-16 | 59.25 | 63.95 | 67.50 | 0.00 | - | 36 | 104 | 19.18% |
| MSFT260618P00450000 | 2024-02-08 4:16PM EDT | 2026-06-18 | 66.00 | 68.00 | 71.35 | 0.00 | - | 51 | 56 | 18.88% |
| MSFT261218P00450000 | 2024-04-22 12:17PM EDT | 2026-12-18 | 76.70 | 71.65 | 75.00 | 0.00 | - | 100 | 152 | 18.41% |
