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:200.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT220527C00200000 | 2022-05-16 12:00AM EDT | 2022-05-27 | 73.00 | 57.55 | 61.90 | 0.00 | - | - | 0 | 126.95% |
| MSFT220603C00200000 | 2022-05-20 2:28PM EDT | 2022-06-03 | 59.78 | 57.60 | 61.00 | 0.00 | - | 5 | 6 | 109.42% |
| MSFT220610C00200000 | 2022-05-19 9:51AM EDT | 2022-06-10 | 54.10 | 58.20 | 61.10 | 0.00 | - | 4 | 4 | 85.35% |
| MSFT220617C00200000 | 2022-05-24 11:45AM EDT | 2022-06-17 | 57.10 | 58.85 | 61.60 | -4.20 | -6.85% | 3 | 1,279 | 59.23% |
| MSFT220715C00200000 | 2022-05-20 3:13PM EDT | 2022-07-15 | 57.20 | 59.90 | 62.80 | +8.05 | +16.38% | 18 | 172 | 50.71% |
| MSFT220819C00200000 | 2022-05-23 3:43PM EDT | 2022-08-19 | 63.32 | 61.90 | 65.15 | 0.00 | - | 1 | 94 | 55.64% |
| MSFT220916C00200000 | 2022-05-23 12:29PM EDT | 2022-09-16 | 65.75 | 63.05 | 66.05 | 0.00 | - | 11 | 1,426 | 51.15% |
| MSFT221021C00200000 | 2022-05-12 3:11PM EDT | 2022-10-21 | 60.00 | 64.75 | 67.65 | 0.00 | - | 6 | 99 | 48.83% |
| MSFT221118C00200000 | 2022-05-24 1:03PM EDT | 2022-11-18 | 65.00 | 65.60 | 68.45 | +4.54 | +7.51% | 2 | 85 | 46.61% |
| MSFT230120C00200000 | 2022-05-24 3:26PM EDT | 2023-01-20 | 69.32 | 68.35 | 70.55 | -0.68 | -0.97% | 10 | 2,148 | 43.92% |
| MSFT230317C00200000 | 2022-05-24 3:12PM EDT | 2023-03-17 | 70.16 | 69.50 | 72.70 | -1.69 | -2.35% | 1 | 422 | 42.97% |
| MSFT230616C00200000 | 2022-05-24 11:08AM EDT | 2023-06-16 | 71.00 | 72.55 | 77.50 | +6.00 | +9.23% | 2 | 1,044 | 43.95% |
| MSFT240119C00200000 | 2022-05-24 12:14PM EDT | 2024-01-19 | 80.00 | 78.60 | 82.70 | -1.70 | -2.08% | 10 | 1,252 | 40.48% |
| MSFT240621C00200000 | 2022-05-24 1:22PM EDT | 2024-06-21 | 82.98 | 82.00 | 87.00 | -3.02 | -3.51% | 7 | 214 | 39.95% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT220527P00200000 | 2022-05-24 2:11PM EDT | 2022-05-27 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 522 | 2,424 | 93.75% |
| MSFT220603P00200000 | 2022-05-24 3:43PM EDT | 2022-06-03 | 0.06 | 0.03 | 0.08 | -0.03 | -33.33% | 39 | 921 | 64.06% |
| MSFT220610P00200000 | 2022-05-24 3:35PM EDT | 2022-06-10 | 0.19 | 0.15 | 0.26 | 0.00 | - | 6 | 240 | 58.59% |
| MSFT220617P00200000 | 2022-05-24 3:57PM EDT | 2022-06-17 | 0.40 | 0.33 | 0.41 | +0.04 | +11.11% | 562 | 8,604 | 54.20% |
| MSFT220624P00200000 | 2022-05-24 2:39PM EDT | 2022-06-24 | 0.65 | 0.45 | 0.64 | +0.09 | +16.07% | 46 | 234 | 51.10% |
| MSFT220701P00200000 | 2022-05-24 10:55AM EDT | 2022-07-01 | 1.15 | 0.71 | 0.96 | +0.39 | +51.32% | 30 | 65 | 50.22% |
| MSFT220715P00200000 | 2022-05-24 3:56PM EDT | 2022-07-15 | 1.36 | 1.28 | 1.57 | +0.18 | +15.25% | 212 | 1,312 | 49.51% |
| MSFT220819P00200000 | 2022-05-24 12:17PM EDT | 2022-08-19 | 3.10 | 2.73 | 3.30 | +0.18 | +6.16% | 38 | 924 | 46.92% |
| MSFT220916P00200000 | 2022-05-24 3:36PM EDT | 2022-09-16 | 4.00 | 3.90 | 4.35 | +0.22 | +5.82% | 10 | 4,812 | 44.57% |
| MSFT221021P00200000 | 2022-05-24 3:16PM EDT | 2022-10-21 | 5.40 | 3.45 | 5.55 | +0.40 | +8.00% | 76 | 503 | 42.44% |
| MSFT221118P00200000 | 2022-05-24 12:27PM EDT | 2022-11-18 | 6.50 | 5.45 | 6.90 | +0.50 | +8.33% | 17 | 618 | 42.25% |
| MSFT230120P00200000 | 2022-05-24 1:16PM EDT | 2023-01-20 | 8.30 | 7.55 | 8.75 | +0.90 | +12.16% | 40 | 9,403 | 39.93% |
| MSFT230317P00200000 | 2022-05-24 3:53PM EDT | 2023-03-17 | 10.00 | 9.25 | 10.05 | +0.70 | +7.53% | 256 | 2,696 | 38.15% |
| MSFT230616P00200000 | 2022-05-24 12:57PM EDT | 2023-06-16 | 11.75 | 10.70 | 13.60 | -0.21 | -1.76% | 12 | 4,747 | 38.33% |
| MSFT240119P00200000 | 2022-05-23 1:05PM EDT | 2024-01-19 | 15.50 | 14.35 | 17.10 | +0.95 | +6.53% | 1 | 3,883 | 34.41% |
| MSFT240621P00200000 | 2022-05-23 3:48PM EDT | 2024-06-21 | 16.70 | 15.00 | 19.50 | 0.00 | - | 2 | 567 | 32.94% |
