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:180.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT220527C00180000 | 2022-05-19 9:30AM EDT | 2022-05-27 | 74.20 | 77.50 | 81.85 | 0.00 | - | 3 | 3 | 158.98% |
| MSFT220603C00180000 | 2022-05-18 12:29PM EDT | 2022-06-03 | 77.35 | 77.55 | 81.55 | 0.00 | - | 4 | 4 | 155.54% |
| MSFT220617C00180000 | 2022-05-18 2:32PM EDT | 2022-06-17 | 75.55 | 78.40 | 81.15 | 0.00 | - | 6 | 72 | 63.77% |
| MSFT220624C00180000 | 2022-05-17 11:35AM EDT | 2022-06-24 | 85.75 | 78.00 | 82.00 | 0.00 | - | - | 0 | 64.06% |
| MSFT220715C00180000 | 2022-05-17 1:51PM EDT | 2022-07-15 | 85.51 | 79.25 | 82.30 | 0.00 | - | 2 | 31 | 60.74% |
| MSFT220819C00180000 | 2022-05-17 1:51PM EDT | 2022-08-19 | 86.54 | 79.90 | 84.00 | 0.00 | - | 2 | 11 | 55.23% |
| MSFT220916C00180000 | 2022-05-20 3:01PM EDT | 2022-09-16 | 72.53 | 80.85 | 84.60 | 0.00 | - | 1 | 682 | 51.83% |
| MSFT221021C00180000 | 2022-05-06 10:53AM EDT | 2022-10-21 | 99.63 | 81.55 | 85.70 | 0.00 | - | 6 | 47 | 55.74% |
| MSFT221118C00180000 | 2022-05-19 12:19PM EDT | 2022-11-18 | 82.40 | 82.60 | 86.70 | 0.00 | - | 2 | 16 | 53.95% |
| MSFT230120C00180000 | 2022-05-19 3:02PM EDT | 2023-01-20 | 83.30 | 85.40 | 87.95 | 0.00 | - | 2 | 772 | 49.19% |
| MSFT230317C00180000 | 2022-05-23 3:57PM EDT | 2023-03-17 | 87.78 | 86.20 | 89.40 | 0.00 | - | 10 | 85 | 47.14% |
| MSFT230616C00180000 | 2022-05-24 3:58PM EDT | 2023-06-16 | 90.73 | 88.50 | 92.00 | +9.08 | +11.12% | 50 | 110 | 45.44% |
| MSFT240119C00180000 | 2022-05-09 9:30AM EDT | 2024-01-19 | 96.75 | 93.50 | 98.00 | 0.00 | - | 10 | 78 | 43.59% |
| MSFT240621C00180000 | 2022-05-18 1:55PM EDT | 2024-06-21 | 96.87 | 96.05 | 101.00 | 0.00 | - | 22 | 23 | 41.98% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT220527P00180000 | 2022-05-20 3:14PM EDT | 2022-05-27 | 0.02 | 0.00 | 0.50 | 0.00 | - | 10 | 680 | 193.16% |
| MSFT220603P00180000 | 2022-05-24 2:14PM EDT | 2022-06-03 | 0.01 | 0.01 | 0.04 | -0.02 | -66.67% | 7 | 488 | 80.47% |
| MSFT220610P00180000 | 2022-05-23 1:22PM EDT | 2022-06-10 | 0.09 | 0.01 | 0.13 | +0.01 | +12.50% | 3 | 55 | 68.75% |
| MSFT220617P00180000 | 2022-05-24 12:37PM EDT | 2022-06-17 | 0.18 | 0.14 | 0.36 | +0.04 | +28.57% | 9 | 5,439 | 68.26% |
| MSFT220624P00180000 | 2022-05-24 9:34AM EDT | 2022-06-24 | 0.28 | 0.16 | 0.27 | -0.06 | -17.65% | 41 | 6 | 58.79% |
| MSFT220701P00180000 | 2022-05-23 2:08PM EDT | 2022-07-01 | 0.33 | 0.26 | 0.45 | 0.00 | - | 1 | 7 | 57.28% |
| MSFT220715P00180000 | 2022-05-24 1:13PM EDT | 2022-07-15 | 0.67 | 0.55 | 0.72 | +0.09 | +15.52% | 63 | 702 | 54.05% |
| MSFT220819P00180000 | 2022-05-24 1:43PM EDT | 2022-08-19 | 1.70 | 1.48 | 1.86 | +0.11 | +6.92% | 12 | 539 | 50.96% |
| MSFT220916P00180000 | 2022-05-24 2:49PM EDT | 2022-09-16 | 2.35 | 1.93 | 2.54 | +0.27 | +12.98% | 75 | 2,230 | 49.13% |
| MSFT221021P00180000 | 2022-05-24 12:24PM EDT | 2022-10-21 | 3.15 | 2.63 | 3.35 | -0.55 | -14.86% | 13 | 275 | 46.38% |
| MSFT221118P00180000 | 2022-05-23 2:00PM EDT | 2022-11-18 | 3.60 | 3.25 | 4.30 | 0.00 | - | 6 | 792 | 45.81% |
| MSFT230120P00180000 | 2022-05-24 12:17PM EDT | 2023-01-20 | 4.78 | 4.70 | 5.90 | +0.21 | +4.60% | 3 | 2,869 | 43.56% |
| MSFT230317P00180000 | 2022-05-19 11:34AM EDT | 2023-03-17 | 6.70 | 5.50 | 7.00 | 0.00 | - | 150 | 426 | 41.62% |
| MSFT230616P00180000 | 2022-05-24 3:56PM EDT | 2023-06-16 | 8.00 | 6.25 | 9.85 | -0.73 | -8.36% | 12 | 941 | 41.38% |
| MSFT240119P00180000 | 2022-05-24 2:04PM EDT | 2024-01-19 | 10.80 | 9.95 | 12.65 | +0.45 | +4.35% | 8 | 1,976 | 36.75% |
| MSFT240621P00180000 | 2022-05-23 3:17PM EDT | 2024-06-21 | 12.05 | 10.00 | 14.50 | 0.00 | - | 5 | 159 | 34.85% |
