Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS 即時價格。貨幣為 USD。
加入追蹤清單
市場開市。 截至 12:51PM EDT。
拍板:150.00
認購期權範圍2022年8月12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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT220819C00150000 | 2022-08-04 1:25PM EDT | 2022-08-19 | 132.55 | 129.75 | 132.30 | 0.00 | - | 1 | 21 | 184.18% |
| MSFT220916C00150000 | 2022-08-04 1:25PM EDT | 2022-09-16 | 132.63 | 129.80 | 132.10 | 0.00 | - | 1 | 584 | 96.00% |
| MSFT221021C00150000 | 2022-07-27 2:31PM EDT | 2022-10-21 | 115.79 | 130.35 | 132.40 | 0.00 | - | 1 | 8 | 75.20% |
| MSFT221118C00150000 | 2022-07-29 1:28PM EDT | 2022-11-18 | 130.10 | 131.25 | 133.00 | 0.00 | - | 11 | 16 | 60.21% |
| MSFT230120C00150000 | 2022-08-03 2:33PM EDT | 2023-01-20 | 134.30 | 131.90 | 133.60 | 0.00 | - | 10 | 790 | 53.70% |
| MSFT230217C00150000 | 2022-07-19 12:40PM EDT | 2023-02-17 | 110.85 | 131.95 | 134.05 | 0.00 | - | - | 23 | 51.49% |
| MSFT230317C00150000 | 2022-08-05 11:53AM EDT | 2023-03-17 | 133.00 | 132.30 | 134.05 | 0.00 | - | 1 | 195 | 53.98% |
| MSFT230616C00150000 | 2022-07-27 3:56PM EDT | 2023-06-16 | 123.65 | 134.00 | 136.15 | 0.00 | - | 2 | 81 | 52.86% |
| MSFT230915C00150000 | 2022-07-28 1:38PM EDT | 2023-09-15 | 131.55 | 134.70 | 137.95 | 0.00 | - | 1 | 5 | 51.10% |
| MSFT240119C00150000 | 2022-08-05 1:50PM EDT | 2024-01-19 | 139.35 | 137.75 | 140.40 | 0.00 | - | 13 | 558 | 49.40% |
| MSFT240621C00150000 | 2022-08-04 1:54PM EDT | 2024-06-21 | 143.00 | 139.00 | 141.00 | 0.00 | - | 2 | 243 | 44.44% |
認沽盤範圍2022年8月12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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT220819P00150000 | 2022-08-05 2:37PM EDT | 2022-08-19 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 819 | 106.25% |
| MSFT220916P00150000 | 2022-08-03 3:29PM EDT | 2022-09-16 | 0.01 | 0.01 | 0.03 | 0.00 | - | 12 | 2,479 | 64.45% |
| MSFT221021P00150000 | 2022-08-08 10:20AM EDT | 2022-10-21 | 0.06 | 0.05 | 0.07 | +0.01 | +20.00% | 17 | 1,531 | 52.34% |
| MSFT221118P00150000 | 2022-08-03 1:01PM EDT | 2022-11-18 | 0.21 | 0.14 | 0.19 | 0.00 | - | 1 | 554 | 50.15% |
| MSFT221216P00150000 | 2022-08-08 9:39AM EDT | 2022-12-16 | 0.25 | 0.25 | 0.31 | -0.11 | -30.56% | 1 | 199 | 48.34% |
| MSFT230120P00150000 | 2022-08-08 11:09AM EDT | 2023-01-20 | 0.39 | 0.40 | 0.46 | -0.04 | -9.30% | 6 | 11,098 | 45.48% |
| MSFT230217P00150000 | 2022-08-05 11:27AM EDT | 2023-02-17 | 0.65 | 0.57 | 0.79 | 0.00 | - | 7 | 39 | 45.91% |
| MSFT230317P00150000 | 2022-07-27 9:56AM EDT | 2023-03-17 | 1.35 | 0.75 | 0.87 | 0.00 | - | 1 | 615 | 43.64% |
| MSFT230616P00150000 | 2022-08-08 12:21PM EDT | 2023-06-16 | 1.66 | 1.58 | 1.73 | +0.13 | +8.50% | 42 | 778 | 41.90% |
| MSFT230915P00150000 | 2022-08-03 3:19PM EDT | 2023-09-15 | 2.14 | 1.96 | 3.35 | 0.00 | - | 2 | 57 | 42.82% |
| MSFT240119P00150000 | 2022-08-08 10:25AM EDT | 2024-01-19 | 3.54 | 3.10 | 3.50 | -0.16 | -4.32% | 598 | 1,037 | 37.79% |
| MSFT240621P00150000 | 2022-08-08 11:40AM EDT | 2024-06-21 | 4.17 | 3.75 | 4.55 | -0.16 | -3.70% | 3 | 1,125 | 35.62% |
