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:225.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT220527C00225000 | 2022-05-23 12:29PM EDT | 2022-05-27 | 36.12 | 33.30 | 36.00 | 0.00 | - | 7 | 7 | 63.67% |
| MSFT220603C00225000 | 2022-05-23 1:18PM EDT | 2022-06-03 | 35.00 | 33.30 | 37.00 | 0.00 | - | 2 | 3 | 54.64% |
| MSFT220610C00225000 | 2022-05-20 3:47PM EDT | 2022-06-10 | 26.80 | 34.20 | 37.00 | 0.00 | - | 12 | 9 | 62.23% |
| MSFT220617C00225000 | 2022-05-23 11:06AM EDT | 2022-06-17 | 35.95 | 35.35 | 37.55 | 0.00 | - | 1 | 477 | 56.15% |
| MSFT220624C00225000 | 2022-05-23 11:26AM EDT | 2022-06-24 | 36.75 | 35.20 | 38.25 | 0.00 | - | 1 | 11 | 53.36% |
| MSFT220715C00225000 | 2022-05-24 3:41PM EDT | 2022-07-15 | 39.52 | 37.00 | 40.15 | +0.78 | +2.01% | 2 | 311 | 48.69% |
| MSFT220819C00225000 | 2022-05-20 2:50PM EDT | 2022-08-19 | 41.25 | 40.00 | 43.05 | +8.15 | +24.62% | 3 | 63 | 45.59% |
| MSFT220916C00225000 | 2022-05-17 12:19PM EDT | 2022-09-16 | 47.16 | 41.65 | 44.95 | 0.00 | - | 1 | 171 | 43.91% |
| MSFT221021C00225000 | 2022-05-24 3:55PM EDT | 2022-10-21 | 45.52 | 43.80 | 46.95 | +6.24 | +15.89% | 3 | 20 | 42.25% |
| MSFT221118C00225000 | 2022-05-13 3:33PM EDT | 2022-11-18 | 48.95 | 45.50 | 48.75 | 0.00 | - | 35 | 38 | 41.86% |
| MSFT230120C00225000 | 2022-05-24 1:46PM EDT | 2023-01-20 | 49.99 | 49.20 | 51.50 | +6.82 | +15.80% | 10 | 1,689 | 39.92% |
| MSFT230317C00225000 | 2022-05-24 3:12PM EDT | 2023-03-17 | 51.68 | 51.15 | 54.55 | -1.16 | -2.20% | 4 | 190 | 39.85% |
| MSFT230616C00225000 | 2022-05-24 10:43AM EDT | 2023-06-16 | 54.47 | 55.10 | 58.80 | -0.59 | -1.07% | 5 | 294 | 39.53% |
| MSFT240119C00225000 | 2022-05-23 12:40PM EDT | 2024-01-19 | 65.20 | 62.00 | 66.50 | 0.00 | - | 51 | 188 | 38.35% |
| MSFT240621C00225000 | 2022-05-20 2:36PM EDT | 2024-06-21 | 60.76 | 66.00 | 71.00 | 0.00 | - | 5 | 10 | 37.71% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT220527P00225000 | 2022-05-24 3:58PM EDT | 2022-05-27 | 0.05 | 0.01 | 0.05 | -0.04 | -44.44% | 244 | 1,612 | 63.67% |
| MSFT220603P00225000 | 2022-05-24 3:59PM EDT | 2022-06-03 | 0.35 | 0.35 | 0.36 | -0.05 | -12.50% | 1,076 | 465 | 50.39% |
| MSFT220610P00225000 | 2022-05-24 3:59PM EDT | 2022-06-10 | 0.90 | 0.75 | 1.06 | +0.02 | +2.27% | 67 | 502 | 49.29% |
| MSFT220617P00225000 | 2022-05-24 3:56PM EDT | 2022-06-17 | 1.54 | 1.39 | 1.65 | +0.19 | +14.07% | 766 | 5,182 | 46.80% |
| MSFT220624P00225000 | 2022-05-24 3:28PM EDT | 2022-06-24 | 2.01 | 1.65 | 2.48 | +0.10 | +5.24% | 97 | 69 | 46.72% |
| MSFT220701P00225000 | 2022-05-24 1:52PM EDT | 2022-07-01 | 2.67 | 2.31 | 2.82 | +0.35 | +15.09% | 38 | 350 | 44.06% |
| MSFT220715P00225000 | 2022-05-24 3:48PM EDT | 2022-07-15 | 3.50 | 3.15 | 3.85 | +0.16 | +4.79% | 595 | 1,275 | 42.13% |
| MSFT220819P00225000 | 2022-05-24 3:37PM EDT | 2022-08-19 | 6.42 | 6.25 | 6.95 | +0.22 | +3.55% | 200 | 782 | 41.64% |
| MSFT220916P00225000 | 2022-05-23 2:53PM EDT | 2022-09-16 | 8.30 | 7.70 | 8.55 | +0.60 | +7.79% | 6 | 2,063 | 39.94% |
| MSFT221021P00225000 | 2022-05-23 9:59AM EDT | 2022-10-21 | 10.60 | 9.00 | 10.25 | +0.10 | +0.95% | 1 | 610 | 38.31% |
| MSFT221118P00225000 | 2022-05-24 3:39PM EDT | 2022-11-18 | 11.05 | 9.70 | 11.85 | +0.30 | +2.79% | 64 | 2,314 | 37.97% |
| MSFT230120P00225000 | 2022-05-24 1:52PM EDT | 2023-01-20 | 13.70 | 11.95 | 14.00 | +0.65 | +4.98% | 1 | 3,383 | 35.80% |
| MSFT230317P00225000 | 2022-05-24 3:53PM EDT | 2023-03-17 | 15.55 | 14.65 | 17.00 | +0.25 | +1.63% | 6 | 599 | 36.14% |
| MSFT230616P00225000 | 2022-05-23 9:34AM EDT | 2023-06-16 | 18.40 | 17.05 | 19.80 | +1.05 | +6.05% | 1 | 583 | 34.74% |
| MSFT240119P00225000 | 2022-05-23 3:04PM EDT | 2024-01-19 | 22.15 | 21.25 | 24.75 | 0.00 | - | 4 | 869 | 32.18% |
| MSFT240621P00225000 | 2022-05-24 12:53PM EDT | 2024-06-21 | 25.85 | 22.50 | 27.50 | +0.76 | +3.03% | 2 | 759 | 30.87% |
