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:220.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT220527C00220000 | 2022-05-23 10:09AM EDT | 2022-05-27 | 35.50 | 37.50 | 41.40 | 0.00 | - | 5 | 15 | 150.59% |
| MSFT220603C00220000 | 2022-05-23 3:14PM EDT | 2022-06-03 | 37.50 | 38.35 | 41.20 | -2.50 | -6.25% | 7 | 36 | 79.76% |
| MSFT220610C00220000 | 2022-05-23 12:22PM EDT | 2022-06-10 | 41.86 | 39.05 | 41.80 | 0.00 | - | 3 | 11 | 51.61% |
| MSFT220617C00220000 | 2022-05-24 3:28PM EDT | 2022-06-17 | 40.85 | 39.45 | 42.25 | +2.45 | +6.38% | 3 | 2,036 | 59.92% |
| MSFT220701C00220000 | 2022-05-20 9:31AM EDT | 2022-07-01 | 39.75 | 40.30 | 43.30 | 0.00 | - | 2 | 0 | 53.37% |
| MSFT220715C00220000 | 2022-05-24 3:48PM EDT | 2022-07-15 | 43.80 | 42.65 | 44.10 | +0.45 | +1.04% | 59 | 265 | 49.05% |
| MSFT220819C00220000 | 2022-05-17 3:36PM EDT | 2022-08-19 | 51.20 | 44.00 | 47.35 | 0.00 | - | 6 | 45 | 47.57% |
| MSFT220916C00220000 | 2022-05-23 11:04AM EDT | 2022-09-16 | 46.20 | 45.60 | 48.70 | 0.00 | - | 47 | 1,273 | 44.59% |
| MSFT221021C00220000 | 2022-05-23 12:32PM EDT | 2022-10-21 | 49.90 | 47.35 | 50.45 | 0.00 | - | 32 | 73 | 42.57% |
| MSFT221118C00220000 | 2022-05-20 9:45AM EDT | 2022-11-18 | 50.00 | 50.05 | 52.50 | 0.00 | - | 2 | 50 | 42.76% |
| MSFT230120C00220000 | 2022-05-23 3:46PM EDT | 2023-01-20 | 51.66 | 52.85 | 55.10 | -1.37 | -2.58% | 1 | 2,887 | 40.64% |
| MSFT230317C00220000 | 2022-05-24 12:59PM EDT | 2023-03-17 | 55.00 | 54.80 | 57.50 | -0.92 | -1.65% | 16 | 1,235 | 39.79% |
| MSFT230616C00220000 | 2022-05-20 10:23AM EDT | 2023-06-16 | 57.21 | 58.10 | 61.60 | 0.00 | - | 6 | 814 | 39.48% |
| MSFT240119C00220000 | 2022-05-23 1:46PM EDT | 2024-01-19 | 66.26 | 65.05 | 69.20 | -1.17 | -1.74% | 1 | 323 | 38.41% |
| MSFT240621C00220000 | 2022-05-20 2:36PM EDT | 2024-06-21 | 63.73 | 69.00 | 73.50 | 0.00 | - | 2 | 31 | 37.69% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT220527P00220000 | 2022-05-24 3:43PM EDT | 2022-05-27 | 0.04 | 0.03 | 0.05 | -0.01 | -20.00% | 228 | 1,219 | 75.00% |
| MSFT220603P00220000 | 2022-05-24 3:59PM EDT | 2022-06-03 | 0.24 | 0.22 | 0.29 | 0.00 | - | 480 | 389 | 53.61% |
| MSFT220610P00220000 | 2022-05-24 2:38PM EDT | 2022-06-10 | 0.70 | 0.48 | 1.05 | +0.11 | +18.64% | 22 | 268 | 51.05% |
| MSFT220617P00220000 | 2022-05-24 3:59PM EDT | 2022-06-17 | 1.16 | 1.05 | 1.16 | +0.14 | +13.73% | 391 | 9,063 | 47.46% |
| MSFT220624P00220000 | 2022-05-24 3:28PM EDT | 2022-06-24 | 1.60 | 1.22 | 1.77 | +0.11 | +7.38% | 22 | 170 | 46.78% |
| MSFT220701P00220000 | 2022-05-24 3:40PM EDT | 2022-07-01 | 1.94 | 1.79 | 2.20 | +0.14 | +7.78% | 36 | 150 | 45.04% |
| MSFT220715P00220000 | 2022-05-24 3:54PM EDT | 2022-07-15 | 3.10 | 2.75 | 3.05 | +0.32 | +11.51% | 377 | 2,195 | 42.76% |
| MSFT220819P00220000 | 2022-05-24 3:39PM EDT | 2022-08-19 | 5.75 | 5.55 | 5.90 | +0.31 | +5.70% | 161 | 2,233 | 42.32% |
| MSFT220916P00220000 | 2022-05-24 2:09PM EDT | 2022-09-16 | 7.30 | 6.80 | 7.50 | +0.69 | +10.44% | 10 | 2,582 | 40.83% |
| MSFT221021P00220000 | 2022-05-24 3:39PM EDT | 2022-10-21 | 8.35 | 8.25 | 9.05 | +0.02 | +0.24% | 2 | 581 | 38.99% |
| MSFT221118P00220000 | 2022-05-24 10:15AM EDT | 2022-11-18 | 10.49 | 8.85 | 10.80 | +0.54 | +5.43% | 6 | 1,231 | 39.04% |
| MSFT230120P00220000 | 2022-05-24 3:39PM EDT | 2023-01-20 | 11.93 | 11.80 | 12.60 | +0.53 | +4.65% | 118 | 6,138 | 36.33% |
| MSFT230317P00220000 | 2022-05-24 3:19PM EDT | 2023-03-17 | 14.45 | 13.20 | 16.35 | +0.81 | +5.94% | 3 | 2,000 | 37.79% |
| MSFT230616P00220000 | 2022-05-23 9:30AM EDT | 2023-06-16 | 16.95 | 15.70 | 18.65 | 0.00 | - | 30 | 1,532 | 35.72% |
| MSFT240119P00220000 | 2022-05-23 2:58PM EDT | 2024-01-19 | 20.55 | 19.50 | 23.20 | 0.00 | - | 22 | 2,960 | 32.74% |
| MSFT240621P00220000 | 2022-05-24 3:47PM EDT | 2024-06-21 | 23.25 | 21.00 | 26.00 | -0.85 | -3.53% | 12 | 413 | 31.47% |
