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:255.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT220527C00255000 | 2022-05-24 3:59PM EDT | 2022-05-27 | 6.80 | 6.60 | 7.70 | -1.05 | -13.38% | 2,367 | 2,625 | 54.35% |
| MSFT220603C00255000 | 2022-05-24 3:51PM EDT | 2022-06-03 | 9.11 | 8.65 | 9.50 | -0.19 | -2.04% | 471 | 606 | 40.89% |
| MSFT220610C00255000 | 2022-05-24 3:38PM EDT | 2022-06-10 | 11.45 | 10.20 | 11.35 | +0.45 | +4.09% | 105 | 337 | 39.95% |
| MSFT220617C00255000 | 2022-05-24 3:37PM EDT | 2022-06-17 | 12.95 | 12.10 | 12.80 | +0.35 | +2.78% | 538 | 7,121 | 39.25% |
| MSFT220624C00255000 | 2022-05-24 3:44PM EDT | 2022-06-24 | 13.66 | 13.00 | 14.00 | +0.44 | +3.33% | 270 | 148 | 38.61% |
| MSFT220701C00255000 | 2022-05-24 2:38PM EDT | 2022-07-01 | 13.95 | 13.80 | 15.40 | -0.25 | -1.76% | 199 | 1,605 | 39.15% |
| MSFT220715C00255000 | 2022-05-24 3:27PM EDT | 2022-07-15 | 16.15 | 15.90 | 17.15 | +0.53 | +3.39% | 491 | 2,089 | 38.03% |
| MSFT220819C00255000 | 2022-05-24 3:24PM EDT | 2022-08-19 | 20.39 | 18.65 | 21.55 | -0.11 | -0.54% | 11 | 898 | 38.26% |
| MSFT220916C00255000 | 2022-05-24 3:26PM EDT | 2022-09-16 | 22.70 | 22.45 | 23.65 | +0.70 | +3.18% | 319 | 837 | 36.96% |
| MSFT221021C00255000 | 2022-05-24 11:49AM EDT | 2022-10-21 | 24.55 | 25.10 | 27.40 | -0.15 | -0.61% | 5 | 108 | 38.11% |
| MSFT221118C00255000 | 2022-05-24 3:54PM EDT | 2022-11-18 | 27.40 | 25.70 | 28.60 | +0.20 | +0.74% | 5 | 92 | 36.68% |
| MSFT230120C00255000 | 2022-05-24 3:58PM EDT | 2023-01-20 | 31.33 | 30.00 | 33.00 | +0.93 | +3.06% | 78 | 2,347 | 36.86% |
| MSFT230317C00255000 | 2022-05-24 1:46PM EDT | 2023-03-17 | 33.75 | 32.70 | 35.45 | +5.90 | +21.18% | 65 | 289 | 35.88% |
| MSFT230616C00255000 | 2022-05-24 3:58PM EDT | 2023-06-16 | 38.70 | 37.45 | 40.95 | +0.28 | +0.73% | 12 | 469 | 36.67% |
| MSFT240119C00255000 | 2022-05-24 2:55PM EDT | 2024-01-19 | 45.85 | 46.10 | 49.50 | -0.35 | -0.76% | 7 | 188 | 35.99% |
| MSFT240621C00255000 | 2022-05-24 12:07PM EDT | 2024-06-21 | 50.75 | 49.50 | 53.90 | -1.75 | -3.33% | 2 | 77 | 35.19% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT220527P00255000 | 2022-05-24 3:59PM EDT | 2022-05-27 | 2.22 | 2.15 | 2.39 | 0.00 | - | 7,289 | 2,190 | 46.34% |
| MSFT220603P00255000 | 2022-05-24 3:59PM EDT | 2022-06-03 | 4.30 | 3.90 | 4.50 | +0.35 | +8.86% | 1,530 | 963 | 38.57% |
| MSFT220610P00255000 | 2022-05-24 3:58PM EDT | 2022-06-10 | 6.10 | 5.50 | 6.75 | +0.45 | +7.96% | 80 | 476 | 40.05% |
| MSFT220617P00255000 | 2022-05-24 3:57PM EDT | 2022-06-17 | 7.50 | 7.15 | 7.60 | +0.58 | +8.38% | 1,180 | 10,572 | 37.01% |
| MSFT220624P00255000 | 2022-05-24 3:58PM EDT | 2022-06-24 | 8.55 | 8.05 | 9.00 | +0.80 | +10.32% | 82 | 458 | 37.32% |
| MSFT220701P00255000 | 2022-05-24 1:29PM EDT | 2022-07-01 | 10.40 | 8.60 | 9.90 | +1.65 | +18.86% | 12 | 1,772 | 36.46% |
| MSFT220715P00255000 | 2022-05-24 3:59PM EDT | 2022-07-15 | 11.19 | 10.55 | 11.40 | +0.52 | +4.87% | 820 | 4,259 | 35.10% |
| MSFT220819P00255000 | 2022-05-24 3:57PM EDT | 2022-08-19 | 15.30 | 14.75 | 15.85 | +0.25 | +1.66% | 1,456 | 2,935 | 36.10% |
| MSFT220916P00255000 | 2022-05-24 3:39PM EDT | 2022-09-16 | 16.70 | 16.70 | 17.90 | +0.05 | +0.30% | 451 | 2,544 | 34.99% |
| MSFT221021P00255000 | 2022-05-24 2:46PM EDT | 2022-10-21 | 20.03 | 18.20 | 20.10 | +1.49 | +8.04% | 37 | 737 | 34.02% |
| MSFT221118P00255000 | 2022-05-24 2:01PM EDT | 2022-11-18 | 21.95 | 19.90 | 22.30 | +1.25 | +6.04% | 8 | 980 | 34.33% |
| MSFT230120P00255000 | 2022-05-24 3:30PM EDT | 2023-01-20 | 24.00 | 23.10 | 25.65 | +1.00 | +4.35% | 11 | 5,232 | 33.56% |
| MSFT230317P00255000 | 2022-05-24 1:25PM EDT | 2023-03-17 | 27.45 | 24.80 | 27.85 | +2.20 | +8.71% | 253 | 1,278 | 32.64% |
| MSFT230616P00255000 | 2022-05-24 11:23AM EDT | 2023-06-16 | 31.50 | 27.50 | 30.85 | -3.64 | -10.36% | 55 | 1,948 | 31.43% |
| MSFT240119P00255000 | 2022-05-24 12:15PM EDT | 2024-01-19 | 35.10 | 34.15 | 37.50 | +1.30 | +3.85% | 60 | 3,015 | 30.30% |
| MSFT240621P00255000 | 2022-05-24 11:12AM EDT | 2024-06-21 | 39.23 | 35.60 | 39.90 | +3.23 | +8.97% | 1 | 40 | 28.71% |
