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:185.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT220527C00185000 | 2022-05-23 10:02AM EDT | 2022-05-27 | 70.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT220603C00185000 | 2022-05-19 10:32AM EDT | 2022-06-03 | 69.81 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MSFT220617C00185000 | 2022-05-19 11:05AM EDT | 2022-06-17 | 70.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT220715C00185000 | 2022-05-06 3:52PM EDT | 2022-07-15 | 90.99 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 0.00% |
| MSFT220819C00185000 | 2022-05-23 11:53AM EDT | 2022-08-19 | 77.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT220916C00185000 | 2022-05-24 9:35AM EDT | 2022-09-16 | 77.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT221021C00185000 | 2022-05-06 3:56PM EDT | 2022-10-21 | 94.03 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| MSFT221118C00185000 | 2022-05-16 12:01AM EDT | 2022-11-18 | 74.89 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MSFT230120C00185000 | 2022-05-17 11:10AM EDT | 2023-01-20 | 84.81 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT230317C00185000 | 2022-05-20 3:18PM EDT | 2023-03-17 | 72.40 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| MSFT230616C00185000 | 2022-05-18 3:23PM EDT | 2023-06-16 | 81.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT240119C00185000 | 2022-05-10 3:30PM EDT | 2024-01-19 | 101.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT240621C00185000 | 2022-05-24 11:08AM EDT | 2024-06-21 | 92.90 | 0.00 | 0.00 | 0.00 | - | 2 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT220527P00185000 | 2022-05-23 1:07PM EDT | 2022-05-27 | 0.01 | 0.00 | 0.00 | 0.00 | - | 172 | 0 | 50.00% |
| MSFT220603P00185000 | 2022-05-24 1:28PM EDT | 2022-06-03 | 0.03 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 50.00% |
| MSFT220610P00185000 | 2022-05-24 12:50PM EDT | 2022-06-10 | 0.11 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 25.00% |
| MSFT220617P00185000 | 2022-05-24 2:30PM EDT | 2022-06-17 | 0.21 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 25.00% |
| MSFT220624P00185000 | 2022-05-20 1:26PM EDT | 2022-06-24 | 0.75 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| MSFT220701P00185000 | 2022-05-17 11:43AM EDT | 2022-07-01 | 0.47 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| MSFT220715P00185000 | 2022-05-24 3:51PM EDT | 2022-07-15 | 0.74 | 0.00 | 0.00 | 0.00 | - | 91 | 0 | 25.00% |
| MSFT220819P00185000 | 2022-05-24 9:38AM EDT | 2022-08-19 | 2.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MSFT220916P00185000 | 2022-05-23 12:12PM EDT | 2022-09-16 | 2.47 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| MSFT221021P00185000 | 2022-05-24 3:59PM EDT | 2022-10-21 | 3.55 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| MSFT221118P00185000 | 2022-05-24 11:24AM EDT | 2022-11-18 | 4.85 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 12.50% |
| MSFT230120P00185000 | 2022-05-24 9:58AM EDT | 2023-01-20 | 5.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MSFT230317P00185000 | 2022-05-20 3:59PM EDT | 2023-03-17 | 7.65 | 0.00 | 0.00 | 0.00 | - | 103 | 0 | 6.25% |
| MSFT230616P00185000 | 2022-05-24 3:46PM EDT | 2023-06-16 | 8.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| MSFT240119P00185000 | 2022-05-24 10:00AM EDT | 2024-01-19 | 12.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MSFT240621P00185000 | 2022-04-18 11:57AM EDT | 2024-06-21 | 11.05 | 12.00 | 17.00 | 0.00 | - | 16 | 131 | 35.74% |
