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:140.00
認購期權範圍2022年5月27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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT220617C00140000 | 2022-05-17 3:51PM EDT | 2022-06-17 | 125.92 | 117.50 | 121.70 | 0.00 | - | 146 | 14 | 157.50% |
| MSFT220819C00140000 | 2022-05-06 9:31AM EDT | 2022-08-19 | 135.20 | 119.00 | 122.95 | 0.00 | - | 1 | 1 | 75.56% |
| MSFT220916C00140000 | 2022-05-11 12:12PM EDT | 2022-09-16 | 119.75 | 118.70 | 123.00 | 0.00 | - | 3 | 570 | 64.47% |
| MSFT221021C00140000 | 2022-04-18 11:54AM EDT | 2022-10-21 | 140.58 | 113.65 | 118.00 | 0.00 | - | 1 | 2 | 0.00% |
| MSFT230120C00140000 | 2022-05-12 10:04AM EDT | 2023-01-20 | 116.05 | 120.50 | 124.70 | 0.00 | - | 5 | 154 | 54.02% |
| MSFT230317C00140000 | 2022-04-19 2:52PM EDT | 2023-03-17 | 144.70 | 115.60 | 118.75 | 0.00 | - | 2 | 225 | 0.00% |
| MSFT230616C00140000 | 2022-05-10 10:54AM EDT | 2023-06-16 | 133.50 | 122.50 | 127.50 | 0.00 | - | 10 | 34 | 56.15% |
| MSFT240119C00140000 | 2022-05-24 9:58AM EDT | 2024-01-19 | 124.89 | 125.50 | 130.50 | -7.41 | -5.60% | 2 | 90 | 50.30% |
| MSFT240621C00140000 | 2022-05-24 3:46PM EDT | 2024-06-21 | 131.00 | 127.00 | 132.00 | +0.35 | +0.27% | 1 | 19 | 47.13% |
認沽盤範圍2022年5月27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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT220617P00140000 | 2022-05-23 11:30AM EDT | 2022-06-17 | 0.03 | 0.01 | 0.13 | 0.00 | - | 12 | 1,292 | 93.36% |
| MSFT220715P00140000 | 2022-05-23 2:26PM EDT | 2022-07-15 | 0.10 | 0.05 | 1.14 | 0.00 | - | 621 | 779 | 84.28% |
| MSFT220819P00140000 | 2022-05-20 1:10PM EDT | 2022-08-19 | 0.60 | 0.23 | 0.60 | 0.00 | - | 1 | 341 | 61.52% |
| MSFT220916P00140000 | 2022-05-20 1:17PM EDT | 2022-09-16 | 0.94 | 0.44 | 0.86 | 0.00 | - | 1 | 857 | 57.50% |
| MSFT221021P00140000 | 2022-05-23 11:04AM EDT | 2022-10-21 | 0.96 | 0.68 | 1.20 | 0.00 | - | 1 | 58 | 53.70% |
| MSFT221118P00140000 | 2022-05-20 1:09PM EDT | 2022-11-18 | 1.69 | 0.98 | 2.58 | 0.00 | - | 3 | 451 | 55.91% |
| MSFT230120P00140000 | 2022-05-23 10:47AM EDT | 2023-01-20 | 1.71 | 1.52 | 2.17 | 0.00 | - | 2 | 1,104 | 50.18% |
| MSFT230317P00140000 | 2022-04-26 11:46AM EDT | 2023-03-17 | 2.50 | 1.83 | 3.45 | 0.00 | - | 2 | 443 | 50.53% |
| MSFT230616P00140000 | 2022-05-24 1:34PM EDT | 2023-06-16 | 3.12 | 2.33 | 4.55 | -1.13 | -26.59% | 20 | 528 | 47.59% |
| MSFT240119P00140000 | 2022-05-23 2:19PM EDT | 2024-01-19 | 4.45 | 3.10 | 5.30 | 0.00 | - | 1 | 4,415 | 39.80% |
| MSFT240621P00140000 | 2022-05-12 2:09PM EDT | 2024-06-21 | 7.05 | 3.15 | 7.55 | 0.00 | - | 10 | 49 | 39.62% |
