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:145.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT220617C00145000 | 2022-05-20 3:52PM EDT | 2022-06-17 | 106.42 | 112.55 | 117.00 | 0.00 | - | 1 | 5 | 96.88% |
| MSFT220916C00145000 | 2022-05-13 1:20PM EDT | 2022-09-16 | 116.90 | 113.55 | 118.30 | 0.00 | - | 1 | 364 | 61.99% |
| MSFT230120C00145000 | 2022-05-09 3:58PM EDT | 2023-01-20 | 123.00 | 116.00 | 119.80 | 0.00 | - | 1 | 54 | 52.70% |
| MSFT230317C00145000 | 2022-04-07 10:39AM EDT | 2023-03-17 | 158.55 | 131.50 | 135.60 | 0.00 | - | 2 | 24 | 86.09% |
| MSFT230616C00145000 | 2022-05-03 3:50PM EDT | 2023-06-16 | 141.60 | 118.00 | 123.00 | 0.00 | - | 1 | 29 | 54.75% |
| MSFT240119C00145000 | 2022-05-20 3:57PM EDT | 2024-01-19 | 116.90 | 121.50 | 126.00 | 0.00 | - | 3 | 257 | 48.91% |
| MSFT240621C00145000 | 2022-05-23 3:58PM EDT | 2024-06-21 | 127.40 | 123.00 | 128.00 | 0.00 | - | 1 | 14 | 46.48% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT220617P00145000 | 2022-05-23 2:25PM EDT | 2022-06-17 | 0.02 | 0.02 | 0.04 | 0.00 | - | 610 | 960 | 80.86% |
| MSFT220715P00145000 | 2022-05-23 2:45PM EDT | 2022-07-15 | 0.14 | 0.10 | 0.67 | 0.00 | - | 15 | 621 | 74.71% |
| MSFT220819P00145000 | 2022-05-23 10:08AM EDT | 2022-08-19 | 0.54 | 0.30 | 0.70 | 0.00 | - | 10 | 184 | 60.13% |
| MSFT220916P00145000 | 2022-05-20 3:34PM EDT | 2022-09-16 | 0.98 | 0.53 | 0.99 | 0.00 | - | 1 | 582 | 56.08% |
| MSFT221021P00145000 | 2022-05-19 9:57AM EDT | 2022-10-21 | 1.50 | 0.69 | 1.38 | 0.00 | - | 1 | 69 | 51.93% |
| MSFT221118P00145000 | 2022-05-20 2:40PM EDT | 2022-11-18 | 2.00 | 1.14 | 1.80 | 0.00 | - | 1 | 327 | 51.07% |
| MSFT230120P00145000 | 2022-05-23 10:13AM EDT | 2023-01-20 | 2.08 | 1.79 | 2.48 | 0.00 | - | 1 | 882 | 49.26% |
| MSFT230317P00145000 | 2022-05-16 10:11AM EDT | 2023-03-17 | 2.81 | 2.04 | 4.70 | 0.00 | - | 2 | 278 | 52.33% |
| MSFT230616P00145000 | 2022-05-20 3:29PM EDT | 2023-06-16 | 3.86 | 2.42 | 5.15 | 0.00 | - | 100 | 290 | 47.01% |
| MSFT240119P00145000 | 2022-05-20 3:29PM EDT | 2024-01-19 | 5.92 | 3.95 | 5.95 | 0.00 | - | 400 | 3,313 | 39.30% |
| MSFT240621P00145000 | 2022-05-16 2:42PM EDT | 2024-06-21 | 5.70 | 3.50 | 8.50 | 0.00 | - | 4 | 202 | 39.37% |
