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:460.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240426C00460000 | 2024-04-22 3:49PM EDT | 2024-04-26 | 0.07 | 0.00 | 0.00 | 0.00 | - | 2,358 | 0 | 25.00% |
| MSFT240503C00460000 | 2024-04-22 3:55PM EDT | 2024-05-03 | 0.26 | 0.00 | 0.00 | 0.00 | - | 166 | 0 | 12.50% |
| MSFT240510C00460000 | 2024-04-22 3:52PM EDT | 2024-05-10 | 0.38 | 0.00 | 0.00 | 0.00 | - | 74 | 0 | 12.50% |
| MSFT240517C00460000 | 2024-04-22 3:51PM EDT | 2024-05-17 | 0.60 | 0.00 | 0.00 | 0.00 | - | 621 | 0 | 12.50% |
| MSFT240524C00460000 | 2024-04-22 1:37PM EDT | 2024-05-24 | 0.79 | 0.00 | 0.00 | 0.00 | - | 193 | 0 | 12.50% |
| MSFT240531C00460000 | 2024-04-22 1:47PM EDT | 2024-05-31 | 0.98 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 6.25% |
| MSFT240621C00460000 | 2024-04-22 3:37PM EDT | 2024-06-21 | 2.00 | 0.00 | 0.00 | 0.00 | - | 154 | 0 | 6.25% |
| MSFT240719C00460000 | 2024-04-22 3:59PM EDT | 2024-07-19 | 3.50 | 0.00 | 0.00 | 0.00 | - | 104 | 0 | 6.25% |
| MSFT240816C00460000 | 2024-04-22 3:25PM EDT | 2024-08-16 | 6.25 | 0.00 | 0.00 | 0.00 | - | 54 | 0 | 6.25% |
| MSFT240920C00460000 | 2024-04-22 2:18PM EDT | 2024-09-20 | 8.38 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 3.13% |
| MSFT241018C00460000 | 2024-04-22 2:56PM EDT | 2024-10-18 | 10.50 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 3.13% |
| MSFT241115C00460000 | 2024-04-22 12:38PM EDT | 2024-11-15 | 13.28 | 0.00 | 0.00 | 0.00 | - | 90 | 0 | 3.13% |
| MSFT241220C00460000 | 2024-04-19 3:28PM EDT | 2024-12-20 | 16.53 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 3.13% |
| MSFT250117C00460000 | 2024-04-22 2:11PM EDT | 2025-01-17 | 18.15 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 3.13% |
| MSFT250321C00460000 | 2024-04-22 1:57PM EDT | 2025-03-21 | 22.95 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 3.13% |
| MSFT250620C00460000 | 2024-04-22 3:10PM EDT | 2025-06-20 | 30.45 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 3.13% |
| MSFT250919C00460000 | 2024-04-19 9:40AM EDT | 2025-09-19 | 38.26 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| MSFT251219C00460000 | 2024-04-22 12:54PM EDT | 2025-12-19 | 41.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| MSFT260116C00460000 | 2024-04-19 11:04AM EDT | 2026-01-16 | 45.10 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 1.56% |
| MSFT260618C00460000 | 2024-03-20 12:55PM EDT | 2026-06-18 | 65.04 | 51.30 | 55.50 | 0.00 | - | 1 | 64 | 32.73% |
| MSFT261218C00460000 | 2024-04-18 2:05PM EDT | 2026-12-18 | 66.42 | 0.00 | 0.00 | 0.00 | - | 102 | 0 | 1.56% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240426P00460000 | 2024-04-19 12:01PM EDT | 2024-04-26 | 59.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT240503P00460000 | 2024-04-02 12:58PM EDT | 2024-05-03 | 39.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT240510P00460000 | 2024-04-04 2:38PM EDT | 2024-05-10 | 38.15 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| MSFT240517P00460000 | 2024-04-19 10:06AM EDT | 2024-05-17 | 57.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT240621P00460000 | 2024-04-22 2:25PM EDT | 2024-06-21 | 58.40 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| MSFT240719P00460000 | 2024-04-22 10:59AM EDT | 2024-07-19 | 63.99 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| MSFT240816P00460000 | 2024-04-19 1:04PM EDT | 2024-08-16 | 62.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT240920P00460000 | 2024-04-10 2:40PM EDT | 2024-09-20 | 45.77 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT241018P00460000 | 2024-04-03 12:29PM EDT | 2024-10-18 | 46.51 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT241115P00460000 | 2024-02-09 3:17PM EDT | 2024-11-15 | 51.37 | 59.05 | 61.85 | 0.00 | - | - | 1 | 15.32% |
| MSFT241220P00460000 | 2024-03-26 2:32PM EDT | 2024-12-20 | 50.20 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| MSFT250117P00460000 | 2024-04-19 3:43PM EDT | 2025-01-17 | 68.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT250620P00460000 | 2024-04-17 10:29AM EDT | 2025-06-20 | 61.61 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT251219P00460000 | 2023-12-28 12:04PM EDT | 2025-12-19 | 92.65 | 71.90 | 75.70 | 0.00 | - | 2 | 3 | 17.87% |
| MSFT260116P00460000 | 2024-04-15 1:51PM EDT | 2026-01-16 | 68.19 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| MSFT261218P00460000 | 2024-04-15 9:40AM EDT | 2026-12-18 | 69.78 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
