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:160.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT220617C00160000 | 2022-05-23 2:22PM EDT | 2022-06-17 | 101.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT220715C00160000 | 2022-04-07 3:01PM EDT | 2022-07-15 | 143.00 | 113.40 | 117.50 | 0.00 | - | - | 1 | 166.80% |
| MSFT220819C00160000 | 2022-02-03 4:47PM EDT | 2022-08-19 | 143.54 | 129.20 | 134.00 | 0.00 | - | - | 22 | 182.85% |
| MSFT220916C00160000 | 2022-05-23 1:01PM EDT | 2022-09-16 | 101.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT221021C00160000 | 2022-05-18 3:39PM EDT | 2022-10-21 | 98.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT221118C00160000 | 2022-05-06 12:49PM EDT | 2022-11-18 | 119.98 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| MSFT230120C00160000 | 2022-05-24 1:54PM EDT | 2023-01-20 | 103.30 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| MSFT230317C00160000 | 2022-04-25 12:19PM EDT | 2023-03-17 | 119.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT230616C00160000 | 2022-05-13 12:32PM EDT | 2023-06-16 | 110.70 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| MSFT240119C00160000 | 2022-05-20 12:51PM EDT | 2024-01-19 | 101.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT240621C00160000 | 2022-05-20 12:46PM EDT | 2024-06-21 | 103.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT220527P00160000 | 2022-05-24 10:17AM EDT | 2022-05-27 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| MSFT220617P00160000 | 2022-05-24 12:34PM EDT | 2022-06-17 | 0.07 | 0.00 | 0.00 | 0.00 | - | 65 | 0 | 50.00% |
| MSFT220715P00160000 | 2022-05-20 12:35PM EDT | 2022-07-15 | 0.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| MSFT220819P00160000 | 2022-05-23 10:35AM EDT | 2022-08-19 | 0.90 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| MSFT220916P00160000 | 2022-05-24 2:42PM EDT | 2022-09-16 | 1.28 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| MSFT221021P00160000 | 2022-05-24 3:59PM EDT | 2022-10-21 | 1.71 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MSFT221118P00160000 | 2022-05-20 1:54PM EDT | 2022-11-18 | 2.90 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 12.50% |
| MSFT230120P00160000 | 2022-05-24 2:37PM EDT | 2023-01-20 | 3.07 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| MSFT230317P00160000 | 2022-05-24 11:19AM EDT | 2023-03-17 | 4.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| MSFT230616P00160000 | 2022-05-24 11:06AM EDT | 2023-06-16 | 5.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MSFT240119P00160000 | 2022-05-13 9:57AM EDT | 2024-01-19 | 7.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| MSFT240621P00160000 | 2022-05-18 1:59PM EDT | 2024-06-21 | 9.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
