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:150.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT220617C00150000 | 2022-05-18 10:16AM EDT | 2022-06-17 | 112.11 | 107.55 | 111.90 | 0.00 | - | 2 | 21 | 87.50% |
| MSFT220715C00150000 | 2022-05-11 10:18AM EDT | 2022-07-15 | 117.00 | 108.00 | 112.50 | 0.00 | - | 1 | 3 | 76.56% |
| MSFT220819C00150000 | 2022-03-09 1:35PM EDT | 2022-08-19 | 138.00 | 145.35 | 149.80 | 0.00 | - | 6 | 10 | 218.77% |
| MSFT220916C00150000 | 2022-05-23 2:00PM EDT | 2022-09-16 | 111.50 | 109.00 | 113.00 | 0.00 | - | 1 | 592 | 59.55% |
| MSFT221021C00150000 | 2022-04-18 12:02AM EDT | 2022-10-21 | 135.00 | 115.75 | 119.10 | 0.00 | - | - | 2 | 82.09% |
| MSFT221118C00150000 | 2022-04-07 11:00AM EDT | 2022-11-18 | 153.25 | 124.70 | 129.00 | 0.00 | - | 8 | 5 | 102.17% |
| MSFT230120C00150000 | 2022-05-23 12:01PM EDT | 2023-01-20 | 114.00 | 111.50 | 115.00 | 0.00 | - | 1 | 777 | 51.51% |
| MSFT230317C00150000 | 2022-05-13 10:31AM EDT | 2023-03-17 | 115.36 | 112.50 | 116.20 | 0.00 | - | 1 | 135 | 55.16% |
| MSFT230616C00150000 | 2022-05-03 3:53PM EDT | 2023-06-16 | 137.05 | 114.00 | 118.50 | 0.00 | - | 1 | 93 | 53.34% |
| MSFT240119C00150000 | 2022-05-24 12:00PM EDT | 2024-01-19 | 117.00 | 117.00 | 122.00 | +3.87 | +3.42% | 5 | 566 | 48.30% |
| MSFT240621C00150000 | 2022-05-24 10:06AM EDT | 2024-06-21 | 118.25 | 119.00 | 124.00 | +3.25 | +2.83% | 1 | 65 | 45.79% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT220617P00150000 | 2022-05-24 10:27AM EDT | 2022-06-17 | 0.05 | 0.01 | 0.06 | -0.01 | -16.67% | 300 | 5,049 | 77.73% |
| MSFT220715P00150000 | 2022-05-24 1:53PM EDT | 2022-07-15 | 0.19 | 0.16 | 0.22 | +0.02 | +11.76% | 140 | 674 | 64.06% |
| MSFT220819P00150000 | 2022-05-24 10:04AM EDT | 2022-08-19 | 0.83 | 0.39 | 0.81 | -0.02 | -2.35% | 1 | 162 | 58.74% |
| MSFT220916P00150000 | 2022-05-24 1:31PM EDT | 2022-09-16 | 0.99 | 0.83 | 1.13 | +0.14 | +16.47% | 21 | 2,191 | 55.74% |
| MSFT221021P00150000 | 2022-05-24 9:50AM EDT | 2022-10-21 | 1.28 | 0.97 | 1.57 | -0.12 | -8.57% | 4 | 1,131 | 51.31% |
| MSFT221118P00150000 | 2022-05-24 1:05PM EDT | 2022-11-18 | 1.64 | 1.35 | 1.90 | -0.15 | -8.38% | 12 | 529 | 51.27% |
| MSFT230120P00150000 | 2022-05-24 3:12PM EDT | 2023-01-20 | 2.39 | 2.10 | 2.45 | +0.25 | +11.68% | 43 | 10,993 | 46.70% |
| MSFT230317P00150000 | 2022-05-23 12:09PM EDT | 2023-03-17 | 3.10 | 2.52 | 3.70 | 0.00 | - | 59 | 606 | 46.67% |
| MSFT230616P00150000 | 2022-05-24 10:26AM EDT | 2023-06-16 | 4.32 | 2.91 | 5.55 | -0.18 | -4.00% | 1 | 331 | 45.81% |
| MSFT240119P00150000 | 2022-05-24 2:04PM EDT | 2024-01-19 | 5.82 | 4.60 | 6.50 | +0.17 | +3.01% | 1 | 755 | 38.53% |
| MSFT240621P00150000 | 2022-05-24 3:39PM EDT | 2024-06-21 | 7.20 | 4.65 | 7.50 | +0.40 | +5.88% | 106 | 914 | 36.03% |
