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 01:09PM EDT。
拍板:400.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT220819C00400000 | 2022-08-01 3:04PM EDT | 2022-08-19 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 628 | 59.38% |
| MSFT220916C00400000 | 2022-08-08 10:15AM EDT | 2022-09-16 | 0.02 | 0.01 | 0.02 | 0.00 | - | 1 | 3,686 | 36.33% |
| MSFT221021C00400000 | 2022-08-01 10:45AM EDT | 2022-10-21 | 0.03 | 0.02 | 0.04 | 0.00 | - | 1 | 1,111 | 28.32% |
| MSFT221118C00400000 | 2022-08-03 1:52PM EDT | 2022-11-18 | 0.13 | 0.11 | 0.12 | 0.00 | - | 20 | 227 | 27.25% |
| MSFT221216C00400000 | 2022-08-08 12:13PM EDT | 2022-12-16 | 0.20 | 0.17 | 0.24 | -0.03 | -13.04% | 112 | 1,476 | 26.42% |
| MSFT230120C00400000 | 2022-08-08 10:46AM EDT | 2023-01-20 | 0.53 | 0.45 | 0.53 | -0.01 | -1.85% | 5 | 6,114 | 26.34% |
| MSFT230217C00400000 | 2022-08-04 12:23PM EDT | 2023-02-17 | 0.86 | 0.67 | 0.88 | 0.00 | - | 2 | 3 | 26.55% |
| MSFT230317C00400000 | 2022-08-05 2:21PM EDT | 2023-03-17 | 1.19 | 1.00 | 1.19 | 0.00 | - | 2 | 1,233 | 26.25% |
| MSFT230616C00400000 | 2022-08-08 10:43AM EDT | 2023-06-16 | 2.87 | 2.31 | 2.73 | +0.32 | +12.55% | 15 | 4,991 | 26.39% |
| MSFT230915C00400000 | 2022-08-08 11:59AM EDT | 2023-09-15 | 4.90 | 3.95 | 4.85 | +0.12 | +2.51% | 30 | 14,831 | 26.93% |
| MSFT240119C00400000 | 2022-08-08 12:15PM EDT | 2024-01-19 | 7.85 | 7.85 | 8.05 | -0.11 | -1.38% | 29 | 9,073 | 27.40% |
| MSFT240621C00400000 | 2022-08-08 11:53AM EDT | 2024-06-21 | 12.60 | 10.00 | 13.15 | +0.05 | +0.40% | 107 | 2,471 | 28.68% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT220819P00400000 | 2022-07-28 10:16AM EDT | 2022-08-19 | 129.05 | 117.30 | 119.70 | 0.00 | - | - | 10 | 108.55% |
| MSFT220916P00400000 | 2022-03-28 9:34AM EDT | 2022-09-16 | 94.34 | 112.00 | 115.55 | 0.00 | - | 1 | 123 | 0.00% |
| MSFT221118P00400000 | 2022-04-11 11:36AM EDT | 2022-11-18 | 114.64 | 135.80 | 138.80 | 0.00 | - | 1 | 0 | 84.99% |
| MSFT221216P00400000 | 2022-07-29 9:41AM EDT | 2022-12-16 | 122.00 | 117.85 | 120.40 | 0.00 | - | 11 | 7 | 36.60% |
| MSFT230120P00400000 | 2022-06-28 9:38AM EDT | 2023-01-20 | 133.51 | 0.00 | 0.00 | 0.00 | - | 1 | 22 | 0.00% |
| MSFT230317P00400000 | 2022-07-27 3:54PM EDT | 2023-03-17 | 130.77 | 117.95 | 119.75 | 0.00 | - | 2 | 13 | 25.57% |
| MSFT230616P00400000 | 2022-07-29 2:52PM EDT | 2023-06-16 | 119.70 | 117.90 | 119.65 | 0.00 | - | 100 | 4,516 | 21.18% |
| MSFT230915P00400000 | 2022-08-05 1:25PM EDT | 2023-09-15 | 118.64 | 118.60 | 120.35 | 0.00 | - | 5 | 23 | 20.78% |
| MSFT240119P00400000 | 2022-08-04 3:50PM EDT | 2024-01-19 | 117.48 | 118.65 | 120.25 | 0.00 | - | 2 | 2,933 | 17.95% |
| MSFT240621P00400000 | 2022-07-27 9:45AM EDT | 2024-06-21 | 135.96 | 119.40 | 121.55 | 0.00 | - | 1 | 6 | 18.09% |
