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:620.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240816C00620000 | 2024-05-02 3:17PM EDT | 2024-08-16 | 0.03 | 0.00 | 0.01 | -0.03 | -50.00% | 1 | 1,705 | 25.39% |
| MSFT240920C00620000 | 2024-05-01 11:06AM EDT | 2024-09-20 | 0.08 | 0.00 | 0.19 | +0.02 | +33.33% | 2 | 617 | 28.81% |
| MSFT241018C00620000 | 2024-05-01 9:57AM EDT | 2024-10-18 | 0.13 | 0.05 | 0.20 | +0.01 | +8.33% | 6 | 573 | 26.47% |
| MSFT241115C00620000 | 2024-04-29 10:28AM EDT | 2024-11-15 | 0.34 | 0.06 | 0.41 | 0.00 | - | 1 | 771 | 26.81% |
| MSFT241220C00620000 | 2024-05-01 9:56AM EDT | 2024-12-20 | 0.36 | 0.18 | 0.51 | 0.00 | - | 16 | 677 | 25.45% |
| MSFT250117C00620000 | 2024-05-02 12:50PM EDT | 2025-01-17 | 0.62 | 0.50 | 0.62 | 0.00 | - | 3 | 2,136 | 24.72% |
| MSFT250321C00620000 | 2024-05-02 10:54AM EDT | 2025-03-21 | 1.19 | 1.04 | 2.45 | -0.08 | -6.30% | 5 | 210 | 27.95% |
| MSFT250620C00620000 | 2024-05-02 12:35PM EDT | 2025-06-20 | 2.56 | 2.17 | 2.97 | -0.24 | -8.57% | 5 | 5,402 | 25.67% |
| MSFT250919C00620000 | 2024-05-01 3:29PM EDT | 2025-09-19 | 5.20 | 4.35 | 5.35 | 0.00 | - | 3 | 45 | 26.50% |
| MSFT251219C00620000 | 2024-04-29 10:22AM EDT | 2025-12-19 | 8.25 | 5.00 | 8.35 | 0.00 | - | 2 | 673 | 27.35% |
| MSFT260116C00620000 | 2024-05-02 2:59PM EDT | 2026-01-16 | 8.15 | 7.50 | 9.40 | +0.55 | +7.24% | 2 | 498 | 27.63% |
| MSFT260618C00620000 | 2024-04-25 1:27PM EDT | 2026-06-18 | 13.50 | 11.00 | 14.50 | 0.00 | - | 150 | 60 | 28.23% |
| MSFT261218C00620000 | 2024-05-01 11:42AM EDT | 2026-12-18 | 18.75 | 18.25 | 21.50 | 0.00 | - | 1 | 886 | 29.10% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240920P00620000 | 2024-03-26 2:32PM EDT | 2024-09-20 | 196.85 | 218.20 | 222.85 | 0.00 | - | 6 | 0 | 34.27% |
| MSFT241220P00620000 | 2024-04-17 11:19AM EDT | 2024-12-20 | 205.65 | 220.90 | 223.05 | 0.00 | - | 2 | 0 | 27.81% |
| MSFT250117P00620000 | 2024-03-22 11:37AM EDT | 2025-01-17 | 194.25 | 219.60 | 222.80 | 0.00 | - | 12 | 0 | 25.07% |
| MSFT250620P00620000 | 2024-04-02 11:46AM EDT | 2025-06-20 | 198.17 | 219.50 | 224.50 | 0.00 | - | 2 | 0 | 24.61% |
| MSFT251219P00620000 | 2024-04-26 9:57AM EDT | 2025-12-19 | 210.24 | 219.50 | 224.50 | 0.00 | - | 1 | 0 | 20.56% |
| MSFT261218P00620000 | 2024-04-11 1:58PM EDT | 2026-12-18 | 192.20 | 219.50 | 224.50 | 0.00 | - | 1 | 2 | 16.28% |
