Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS 即時價格。貨幣為 USD。
加入追蹤清單
收市價： 04:00PM EDT
收市後：
拍板:335.00
認購期權範圍2022年8月19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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT220819C00335000 | 2022-08-16 10:16AM EDT | 2022-08-19 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 2,431 | 62.50% |
| MSFT220826C00335000 | 2022-08-11 3:53PM EDT | 2022-08-26 | 0.04 | 0.00 | 0.02 | 0.00 | - | 3 | 171 | 33.59% |
| MSFT220902C00335000 | 2022-08-16 2:58PM EDT | 2022-09-02 | 0.04 | 0.02 | 0.09 | 0.00 | - | 3 | 180 | 29.98% |
| MSFT220909C00335000 | 2022-08-17 10:59AM EDT | 2022-09-09 | 0.08 | 0.07 | 0.13 | +0.01 | +14.29% | 1 | 313 | 26.37% |
| MSFT220916C00335000 | 2022-08-17 12:57PM EDT | 2022-09-16 | 0.12 | 0.11 | 0.12 | 0.00 | - | 3 | 2,484 | 22.85% |
| MSFT220923C00335000 | 2022-08-16 10:17AM EDT | 2022-09-23 | 0.17 | 0.18 | 0.26 | 0.00 | - | 2 | 11 | 23.19% |
| MSFT220930C00335000 | 2022-08-17 1:54PM EDT | 2022-09-30 | 0.32 | 0.23 | 0.39 | +0.02 | +6.67% | 1 | 8 | 22.85% |
| MSFT221021C00335000 | 2022-08-17 3:11PM EDT | 2022-10-21 | 0.83 | 0.79 | 0.85 | -0.02 | -2.35% | 38 | 685 | 22.06% |
| MSFT221118C00335000 | 2022-08-17 3:52PM EDT | 2022-11-18 | 2.25 | 2.26 | 2.34 | +0.10 | +4.65% | 201 | 2,070 | 24.02% |
| MSFT230120C00335000 | 2022-08-17 3:10PM EDT | 2023-01-20 | 5.60 | 5.40 | 5.60 | +0.20 | +3.70% | 42 | 7,067 | 25.07% |
| MSFT230217C00335000 | 2022-08-17 3:57PM EDT | 2023-02-17 | 7.60 | 7.25 | 7.70 | +0.10 | +1.33% | 159 | 469 | 26.36% |
| MSFT230317C00335000 | 2022-08-17 2:07PM EDT | 2023-03-17 | 9.50 | 9.15 | 9.75 | +0.25 | +2.70% | 44 | 15,071 | 27.34% |
| MSFT230616C00335000 | 2022-08-17 1:57PM EDT | 2023-06-16 | 15.15 | 14.15 | 16.15 | +0.70 | +4.84% | 15 | 1,552 | 29.62% |
| MSFT240119C00335000 | 2022-08-17 11:04AM EDT | 2024-01-19 | 25.31 | 24.65 | 27.00 | -0.54 | -2.09% | 3 | 3,087 | 30.75% |
| MSFT240621C00335000 | 2022-08-17 3:44PM EDT | 2024-06-21 | 32.90 | 30.30 | 33.00 | +2.17 | +7.06% | 69 | 437 | 30.86% |
認沽盤範圍2022年8月19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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT220819P00335000 | 2022-08-15 1:24PM EDT | 2022-08-19 | 42.60 | 42.40 | 44.60 | 0.00 | - | 10 | 12 | 128.03% |
| MSFT220826P00335000 | 2022-08-16 11:40AM EDT | 2022-08-26 | 41.35 | 42.75 | 44.70 | -1.45 | -3.39% | 26 | 20 | 61.87% |
| MSFT220902P00335000 | 2022-08-17 2:18PM EDT | 2022-09-02 | 43.60 | 0.00 | 0.00 | +0.35 | +0.81% | 20 | 20 | 0.00% |
| MSFT220909P00335000 | 2022-08-17 2:18PM EDT | 2022-09-09 | 44.20 | 0.00 | 0.00 | +1.90 | +4.49% | 30 | 30 | 0.00% |
| MSFT220916P00335000 | 2022-08-16 2:23PM EDT | 2022-09-16 | 41.45 | 42.60 | 44.60 | -0.32 | -0.77% | 150 | 107 | 33.08% |
| MSFT221021P00335000 | 2022-08-17 12:34PM EDT | 2022-10-21 | 43.75 | 42.20 | 44.85 | -9.42 | -17.72% | 5 | 295 | 23.82% |
| MSFT221118P00335000 | 2022-08-12 3:50PM EDT | 2022-11-18 | 44.90 | 43.45 | 45.30 | 0.00 | - | 1 | 43 | 21.66% |
| MSFT230120P00335000 | 2022-08-17 12:27PM EDT | 2023-01-20 | 46.60 | 45.65 | 47.55 | +1.91 | +4.27% | 10 | 790 | 21.88% |
| MSFT230217P00335000 | 2022-08-03 12:01PM EDT | 2023-02-17 | 56.87 | 46.35 | 49.00 | 0.00 | - | 1 | 2 | 22.66% |
| MSFT230317P00335000 | 2022-08-10 3:41PM EDT | 2023-03-17 | 50.76 | 48.20 | 49.05 | 0.00 | - | 1 | 444 | 21.19% |
| MSFT230616P00335000 | 2022-08-16 3:54PM EDT | 2023-06-16 | 50.79 | 51.15 | 53.05 | 0.00 | - | 2 | 665 | 22.48% |
| MSFT240119P00335000 | 2022-08-17 12:15PM EDT | 2024-01-19 | 57.95 | 56.80 | 58.40 | +0.80 | +1.40% | 2 | 409 | 21.53% |
| MSFT240621P00335000 | 2022-07-15 11:08AM EDT | 2024-06-21 | 84.52 | 60.65 | 62.80 | 0.00 | - | 30 | 144 | 21.89% |
