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:165.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT220617C00165000 | 2022-05-24 3:27PM EDT | 2022-06-17 | 95.00 | 92.60 | 96.40 | +9.75 | +11.44% | 1 | 21 | 117.26% |
| MSFT220715C00165000 | 2022-05-18 9:32AM EDT | 2022-07-15 | 98.55 | 93.95 | 96.85 | 0.00 | - | 1 | 2 | 67.33% |
| MSFT220819C00165000 | 2022-05-23 12:00PM EDT | 2022-08-19 | 96.00 | 94.60 | 98.25 | 0.00 | - | 10 | 25 | 61.77% |
| MSFT220916C00165000 | 2022-05-23 11:01AM EDT | 2022-09-16 | 94.32 | 94.50 | 98.50 | 0.00 | - | 8 | 760 | 54.22% |
| MSFT230120C00165000 | 2022-05-24 9:30AM EDT | 2023-01-20 | 97.35 | 98.05 | 101.30 | -4.15 | -4.09% | 30 | 754 | 53.16% |
| MSFT230317C00165000 | 2022-04-05 2:59PM EDT | 2023-03-17 | 150.73 | 115.50 | 120.50 | 0.00 | - | 1 | 80 | 80.26% |
| MSFT230616C00165000 | 2022-05-23 11:01AM EDT | 2023-06-16 | 100.82 | 101.00 | 105.50 | 0.00 | - | 8 | 169 | 49.93% |
| MSFT240119C00165000 | 2022-05-03 2:43PM EDT | 2024-01-19 | 126.90 | 105.00 | 109.45 | 0.00 | - | 3 | 854 | 45.40% |
| MSFT240621C00165000 | 2022-05-16 3:47PM EDT | 2024-06-21 | 112.00 | 107.50 | 112.00 | 0.00 | - | 1 | 15 | 43.50% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT220527P00165000 | 2022-05-20 3:14PM EDT | 2022-05-27 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1 | 156.25% |
| MSFT220603P00165000 | 2022-05-20 3:09PM EDT | 2022-06-03 | 0.05 | 0.00 | 0.11 | 0.00 | - | 21 | 21 | 105.86% |
| MSFT220617P00165000 | 2022-05-24 2:55PM EDT | 2022-06-17 | 0.08 | 0.00 | 0.30 | +0.01 | +14.29% | 1 | 2,263 | 76.95% |
| MSFT220715P00165000 | 2022-05-24 2:22PM EDT | 2022-07-15 | 0.34 | 0.26 | 0.35 | -0.24 | -41.38% | 3 | 108 | 57.67% |
| MSFT220819P00165000 | 2022-05-23 12:21PM EDT | 2022-08-19 | 0.94 | 0.73 | 1.22 | 0.00 | - | 87 | 812 | 54.32% |
| MSFT220916P00165000 | 2022-05-20 12:42PM EDT | 2022-09-16 | 2.00 | 1.13 | 1.67 | 0.00 | - | 8 | 712 | 50.84% |
| MSFT221021P00165000 | 2022-05-24 9:36AM EDT | 2022-10-21 | 2.05 | 1.66 | 2.28 | -0.02 | -0.97% | 1 | 27 | 49.71% |
| MSFT221118P00165000 | 2022-05-24 11:48AM EDT | 2022-11-18 | 2.73 | 2.27 | 2.92 | -0.72 | -20.87% | 40 | 127 | 48.54% |
| MSFT230120P00165000 | 2022-05-23 3:12PM EDT | 2023-01-20 | 3.20 | 3.20 | 4.10 | 0.00 | - | 16 | 1,316 | 45.75% |
| MSFT230317P00165000 | 2022-05-19 10:44AM EDT | 2023-03-17 | 4.90 | 3.45 | 6.15 | 0.00 | - | 33 | 240 | 46.63% |
| MSFT230616P00165000 | 2022-05-23 2:49PM EDT | 2023-06-16 | 5.50 | 4.20 | 7.45 | 0.00 | - | 6 | 256 | 43.49% |
| MSFT240119P00165000 | 2022-05-19 3:44PM EDT | 2024-01-19 | 8.48 | 6.95 | 8.85 | 0.00 | - | 2 | 420 | 37.02% |
| MSFT240621P00165000 | 2022-04-26 3:17PM EDT | 2024-06-21 | 9.20 | 7.05 | 11.50 | 0.00 | - | 1 | 2 | 36.51% |
