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:175.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT220527C00175000 | 2022-05-16 11:36AM EDT | 2022-05-27 | 83.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MSFT220617C00175000 | 2022-05-19 11:05AM EDT | 2022-06-17 | 81.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT220715C00175000 | 2022-05-11 3:56PM EDT | 2022-07-15 | 85.93 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| MSFT220819C00175000 | 2022-05-06 1:48PM EDT | 2022-08-19 | 102.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT220916C00175000 | 2022-05-20 1:24PM EDT | 2022-09-16 | 77.32 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT221021C00175000 | 2022-05-18 1:11PM EDT | 2022-10-21 | 85.47 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| MSFT221118C00175000 | 2022-05-17 12:45PM EDT | 2022-11-18 | 94.24 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 0.00% |
| MSFT230120C00175000 | 2022-05-24 12:28PM EDT | 2023-01-20 | 89.55 | 0.00 | 0.00 | +8.55 | +10.56% | 2 | 0 | 0.00% |
| MSFT230317C00175000 | 2022-05-19 10:22AM EDT | 2023-03-17 | 89.15 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| MSFT230616C00175000 | 2022-05-12 12:17PM EDT | 2023-06-16 | 90.84 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| MSFT240119C00175000 | 2022-05-20 3:42PM EDT | 2024-01-19 | 92.11 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT240621C00175000 | 2022-05-24 3:34PM EDT | 2024-06-21 | 102.55 | 0.00 | 0.00 | +6.31 | +6.56% | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT220527P00175000 | 2022-05-20 3:20PM EDT | 2022-05-27 | 0.01 | 0.00 | 0.00 | 0.00 | - | 420 | 0 | 50.00% |
| MSFT220603P00175000 | 2022-05-20 9:33AM EDT | 2022-06-03 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| MSFT220617P00175000 | 2022-05-20 3:58PM EDT | 2022-06-17 | 0.21 | 0.00 | 0.00 | 0.00 | - | 87 | 0 | 25.00% |
| MSFT220715P00175000 | 2022-05-24 12:53PM EDT | 2022-07-15 | 0.54 | 0.00 | 0.00 | -0.34 | -38.64% | 2 | 0 | 25.00% |
| MSFT220819P00175000 | 2022-05-24 10:25AM EDT | 2022-08-19 | 1.60 | 0.00 | 0.00 | +0.26 | +19.40% | 3 | 0 | 12.50% |
| MSFT220916P00175000 | 2022-05-24 12:47PM EDT | 2022-09-16 | 2.11 | 0.00 | 0.00 | +0.28 | +15.30% | 26 | 0 | 12.50% |
| MSFT221021P00175000 | 2022-05-24 1:36PM EDT | 2022-10-21 | 2.84 | 0.00 | 0.00 | -0.81 | -22.19% | 8 | 0 | 12.50% |
| MSFT221118P00175000 | 2022-05-20 3:50PM EDT | 2022-11-18 | 4.00 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| MSFT230120P00175000 | 2022-05-24 3:34PM EDT | 2023-01-20 | 4.35 | 0.00 | 0.00 | +0.24 | +5.84% | 11 | 0 | 12.50% |
| MSFT230317P00175000 | 2022-05-20 1:32PM EDT | 2023-03-17 | 6.58 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MSFT230616P00175000 | 2022-05-20 11:48AM EDT | 2023-06-16 | 7.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| MSFT240119P00175000 | 2022-05-24 3:16PM EDT | 2024-01-19 | 10.10 | 0.00 | 0.00 | -1.50 | -12.93% | 10 | 0 | 6.25% |
| MSFT240621P00175000 | 2022-05-10 10:42AM EDT | 2024-06-21 | 11.20 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 6.25% |
