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:205.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT220527C00205000 | 2022-05-20 1:47PM EDT | 2022-05-27 | 45.25 | 53.10 | 56.30 | 0.00 | - | 2 | 2 | 112.11% |
| MSFT220617C00205000 | 2022-05-20 12:33PM EDT | 2022-06-17 | 47.10 | 53.90 | 56.35 | 0.00 | - | 2 | 1,280 | 52.64% |
| MSFT220715C00205000 | 2022-05-24 12:24PM EDT | 2022-07-15 | 55.20 | 55.20 | 58.05 | -7.55 | -12.03% | 2 | 14 | 57.10% |
| MSFT220819C00205000 | 2022-05-18 12:23PM EDT | 2022-08-19 | 56.45 | 57.00 | 60.05 | 0.00 | - | 11 | 32 | 51.62% |
| MSFT220916C00205000 | 2022-05-17 2:20PM EDT | 2022-09-16 | 62.91 | 58.55 | 61.50 | 0.00 | - | 30 | 130 | 49.13% |
| MSFT221021C00205000 | 2022-05-17 1:39PM EDT | 2022-10-21 | 65.51 | 59.50 | 63.55 | 0.00 | - | 2 | 46 | 47.89% |
| MSFT221118C00205000 | 2022-05-17 12:33PM EDT | 2022-11-18 | 67.40 | 61.20 | 64.45 | 0.00 | - | 11 | 30 | 45.85% |
| MSFT230120C00205000 | 2022-05-24 12:23PM EDT | 2023-01-20 | 65.00 | 63.85 | 66.80 | -0.52 | -0.79% | 1 | 820 | 43.48% |
| MSFT230317C00205000 | 2022-05-13 10:00AM EDT | 2023-03-17 | 68.00 | 65.50 | 69.50 | 0.00 | - | 1 | 57 | 43.21% |
| MSFT230616C00205000 | 2022-05-13 10:43AM EDT | 2023-06-16 | 72.26 | 69.00 | 72.80 | 0.00 | - | 1 | 217 | 42.00% |
| MSFT240119C00205000 | 2022-05-19 9:56AM EDT | 2024-01-19 | 75.00 | 75.20 | 80.00 | 0.00 | - | 1 | 157 | 40.70% |
| MSFT240621C00205000 | 2022-05-20 2:43PM EDT | 2024-06-21 | 72.49 | 79.00 | 83.50 | 0.00 | - | 2 | 58 | 39.34% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT220527P00205000 | 2022-05-24 3:36PM EDT | 2022-05-27 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 254 | 227 | 93.75% |
| MSFT220603P00205000 | 2022-05-24 3:29PM EDT | 2022-06-03 | 0.08 | 0.01 | 0.19 | -0.03 | -27.27% | 61 | 55 | 63.28% |
| MSFT220617P00205000 | 2022-05-24 3:43PM EDT | 2022-06-17 | 0.48 | 0.40 | 0.52 | 0.00 | - | 85 | 3,326 | 51.76% |
| MSFT220715P00205000 | 2022-05-24 3:42PM EDT | 2022-07-15 | 1.56 | 1.57 | 1.93 | +0.11 | +7.59% | 54 | 771 | 48.32% |
| MSFT220819P00205000 | 2022-05-24 11:48AM EDT | 2022-08-19 | 3.90 | 3.45 | 3.85 | +0.50 | +14.71% | 5 | 840 | 45.84% |
| MSFT220916P00205000 | 2022-05-23 12:40PM EDT | 2022-09-16 | 4.40 | 4.45 | 5.05 | 0.00 | - | 88 | 1,790 | 43.76% |
| MSFT221021P00205000 | 2022-05-24 10:09AM EDT | 2022-10-21 | 6.50 | 4.95 | 6.35 | +0.85 | +15.04% | 1 | 245 | 41.71% |
| MSFT221118P00205000 | 2022-05-24 1:46PM EDT | 2022-11-18 | 7.25 | 6.80 | 7.60 | +0.50 | +7.41% | 109 | 1,642 | 41.11% |
| MSFT230120P00205000 | 2022-05-24 11:59AM EDT | 2023-01-20 | 9.15 | 8.45 | 9.35 | -0.35 | -3.68% | 21 | 1,724 | 38.56% |
| MSFT230317P00205000 | 2022-05-20 10:19AM EDT | 2023-03-17 | 10.80 | 9.90 | 12.15 | 0.00 | - | 5 | 1,030 | 39.14% |
| MSFT230616P00205000 | 2022-05-20 1:09PM EDT | 2023-06-16 | 15.10 | 12.00 | 14.30 | 0.00 | - | 77 | 1,264 | 37.08% |
| MSFT240119P00205000 | 2022-05-24 2:23PM EDT | 2024-01-19 | 16.77 | 15.75 | 18.70 | -1.03 | -5.79% | 4 | 1,035 | 34.18% |
| MSFT240621P00205000 | 2022-05-23 2:43PM EDT | 2024-06-21 | 20.15 | 16.45 | 21.00 | 0.00 | - | 1 | 311 | 32.55% |
