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:190.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT220527C00190000 | 2022-05-20 2:51PM EDT | 2022-05-27 | 59.25 | 67.50 | 71.50 | 0.00 | - | 2 | 1 | 248.34% |
| MSFT220617C00190000 | 2022-05-19 1:35PM EDT | 2022-06-17 | 63.55 | 68.60 | 71.40 | 0.00 | - | 4 | 87 | 63.43% |
| MSFT220701C00190000 | 2022-05-18 12:53PM EDT | 2022-07-01 | 69.00 | 68.50 | 72.25 | 0.00 | - | - | 1 | 57.06% |
| MSFT220715C00190000 | 2022-05-23 11:12AM EDT | 2022-07-15 | 70.40 | 69.50 | 72.35 | 0.00 | - | 24 | 64 | 54.71% |
| MSFT220819C00190000 | 2022-05-23 12:01PM EDT | 2022-08-19 | 72.25 | 71.15 | 74.35 | 0.00 | - | 1 | 26 | 52.82% |
| MSFT220916C00190000 | 2022-05-19 9:48AM EDT | 2022-09-16 | 67.99 | 71.90 | 73.70 | 0.00 | - | 1 | 712 | 49.73% |
| MSFT221021C00190000 | 2022-05-13 9:55AM EDT | 2022-10-21 | 75.55 | 72.75 | 76.35 | 0.00 | - | 1 | 26 | 51.54% |
| MSFT221118C00190000 | 2022-05-23 9:52AM EDT | 2022-11-18 | 74.37 | 74.15 | 77.70 | 0.00 | - | 1 | 1 | 50.67% |
| MSFT230120C00190000 | 2022-05-23 9:53AM EDT | 2023-01-20 | 75.66 | 76.15 | 79.05 | 0.00 | - | 1 | 280 | 46.29% |
| MSFT230317C00190000 | 2022-05-13 2:24PM EDT | 2023-03-17 | 77.93 | 77.80 | 81.15 | 0.00 | - | 4 | 119 | 45.37% |
| MSFT230616C00190000 | 2022-05-23 11:27AM EDT | 2023-06-16 | 81.90 | 80.80 | 85.00 | 0.00 | - | 3 | 145 | 45.26% |
| MSFT240119C00190000 | 2022-05-19 9:58AM EDT | 2024-01-19 | 83.98 | 86.00 | 90.50 | 0.00 | - | 1 | 82 | 42.27% |
| MSFT240621C00190000 | 2022-05-20 2:43PM EDT | 2024-06-21 | 82.28 | 89.00 | 93.50 | 0.00 | - | 2 | 65 | 40.58% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT220527P00190000 | 2022-05-24 1:23PM EDT | 2022-05-27 | 0.01 | 0.00 | 0.01 | 0.00 | - | 24 | 386 | 109.38% |
| MSFT220603P00190000 | 2022-05-24 3:41PM EDT | 2022-06-03 | 0.02 | 0.02 | 0.06 | -0.16 | -88.89% | 6 | 51 | 72.66% |
| MSFT220610P00190000 | 2022-05-20 11:27AM EDT | 2022-06-10 | 0.22 | 0.02 | 0.13 | 0.00 | - | 5 | 174 | 59.96% |
| MSFT220617P00190000 | 2022-05-24 2:37PM EDT | 2022-06-17 | 0.26 | 0.20 | 0.25 | +0.02 | +8.33% | 115 | 3,749 | 58.45% |
| MSFT220624P00190000 | 2022-05-24 10:21AM EDT | 2022-06-24 | 0.54 | 0.33 | 0.41 | -0.31 | -36.47% | 25 | 107 | 55.62% |
| MSFT220701P00190000 | 2022-05-23 10:33AM EDT | 2022-07-01 | 0.61 | 0.49 | 0.65 | 0.00 | - | 1 | 1 | 54.15% |
| MSFT220715P00190000 | 2022-05-24 2:13PM EDT | 2022-07-15 | 0.88 | 0.85 | 1.07 | +0.07 | +8.64% | 36 | 829 | 51.22% |
| MSFT220819P00190000 | 2022-05-24 2:55PM EDT | 2022-08-19 | 2.42 | 1.75 | 2.49 | +0.26 | +12.04% | 26 | 525 | 49.59% |
| MSFT220916P00190000 | 2022-05-24 3:57PM EDT | 2022-09-16 | 3.05 | 2.47 | 3.30 | +0.21 | +7.39% | 17 | 1,375 | 46.67% |
| MSFT221021P00190000 | 2022-05-24 1:38PM EDT | 2022-10-21 | 4.20 | 3.90 | 4.35 | +0.50 | +13.51% | 4 | 787 | 44.45% |
| MSFT221118P00190000 | 2022-05-24 12:18PM EDT | 2022-11-18 | 5.00 | 4.45 | 5.45 | +0.30 | +6.38% | 60 | 201 | 43.94% |
| MSFT230120P00190000 | 2022-05-24 3:25PM EDT | 2023-01-20 | 6.42 | 6.00 | 7.10 | +0.27 | +4.39% | 2 | 4,590 | 41.49% |
| MSFT230317P00190000 | 2022-05-19 12:20PM EDT | 2023-03-17 | 7.90 | 7.25 | 8.80 | -0.30 | -3.66% | 1 | 606 | 40.58% |
| MSFT230616P00190000 | 2022-05-24 12:33PM EDT | 2023-06-16 | 9.70 | 8.90 | 11.35 | -1.55 | -13.78% | 39 | 771 | 39.45% |
| MSFT240119P00190000 | 2022-05-24 11:16AM EDT | 2024-01-19 | 13.08 | 11.10 | 15.00 | -0.77 | -5.56% | 2 | 1,209 | 35.84% |
| MSFT240621P00190000 | 2022-05-20 12:05PM EDT | 2024-06-21 | 15.00 | 12.00 | 17.00 | 0.00 | - | 30 | 233 | 34.00% |
