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:280.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT220527C00280000 | 2022-05-24 3:58PM EDT | 2022-05-27 | 0.07 | 0.05 | 0.10 | -0.01 | -12.50% | 988 | 3,508 | 42.68% |
| MSFT220603C00280000 | 2022-05-24 3:55PM EDT | 2022-06-03 | 0.48 | 0.35 | 0.65 | -0.02 | -4.00% | 1,036 | 5,958 | 34.28% |
| MSFT220610C00280000 | 2022-05-24 3:54PM EDT | 2022-06-10 | 1.24 | 1.03 | 1.50 | +0.09 | +7.83% | 335 | 970 | 33.58% |
| MSFT220617C00280000 | 2022-05-24 3:58PM EDT | 2022-06-17 | 2.10 | 2.07 | 2.39 | 0.00 | - | 1,863 | 23,469 | 33.37% |
| MSFT220624C00280000 | 2022-05-24 3:54PM EDT | 2022-06-24 | 2.75 | 2.41 | 3.50 | +0.02 | +0.73% | 83 | 964 | 34.31% |
| MSFT220701C00280000 | 2022-05-24 3:56PM EDT | 2022-07-01 | 3.50 | 3.25 | 4.25 | +0.10 | +2.94% | 51 | 521 | 33.80% |
| MSFT220715C00280000 | 2022-05-24 3:57PM EDT | 2022-07-15 | 5.00 | 4.85 | 5.25 | +0.20 | +4.17% | 1,078 | 3,548 | 31.96% |
| MSFT220819C00280000 | 2022-05-24 3:16PM EDT | 2022-08-19 | 8.50 | 8.50 | 9.15 | +0.22 | +2.66% | 85 | 2,720 | 33.32% |
| MSFT220916C00280000 | 2022-05-24 3:44PM EDT | 2022-09-16 | 11.02 | 10.30 | 11.40 | +0.91 | +9.00% | 76 | 7,762 | 33.09% |
| MSFT221021C00280000 | 2022-05-24 11:12AM EDT | 2022-10-21 | 11.75 | 12.30 | 15.20 | -1.15 | -8.91% | 72 | 1,309 | 34.90% |
| MSFT221118C00280000 | 2022-05-24 3:39PM EDT | 2022-11-18 | 15.95 | 13.75 | 17.45 | +0.85 | +5.63% | 59 | 1,696 | 35.22% |
| MSFT230120C00280000 | 2022-05-24 3:50PM EDT | 2023-01-20 | 19.00 | 18.30 | 20.00 | +0.77 | +4.22% | 413 | 6,166 | 33.34% |
| MSFT230317C00280000 | 2022-05-24 3:39PM EDT | 2023-03-17 | 22.80 | 21.00 | 23.80 | +1.34 | +6.24% | 155 | 1,017 | 34.12% |
| MSFT230616C00280000 | 2022-05-24 10:57AM EDT | 2023-06-16 | 24.12 | 26.00 | 28.45 | -1.71 | -6.62% | 1 | 1,961 | 34.22% |
| MSFT240119C00280000 | 2022-05-24 11:34AM EDT | 2024-01-19 | 33.42 | 33.50 | 37.45 | -1.58 | -4.51% | 221 | 2,872 | 34.15% |
| MSFT240621C00280000 | 2022-05-24 1:43PM EDT | 2024-06-21 | 40.00 | 38.00 | 42.95 | -0.49 | -1.21% | 31 | 276 | 34.18% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT220527P00280000 | 2022-05-24 1:54PM EDT | 2022-05-27 | 21.00 | 19.40 | 21.50 | +0.50 | +2.44% | 59 | 331 | 72.90% |
| MSFT220603P00280000 | 2022-05-24 3:59PM EDT | 2022-06-03 | 21.38 | 19.50 | 22.15 | +1.28 | +6.37% | 16 | 281 | 46.34% |
| MSFT220610P00280000 | 2022-05-23 2:56PM EDT | 2022-06-10 | 21.07 | 20.70 | 22.35 | 0.00 | - | 5 | 91 | 36.91% |
| MSFT220617P00280000 | 2022-05-24 3:53PM EDT | 2022-06-17 | 22.50 | 21.60 | 22.30 | +1.30 | +6.13% | 31 | 20,608 | 30.79% |
| MSFT220624P00280000 | 2022-05-24 2:45PM EDT | 2022-06-24 | 23.74 | 21.85 | 24.30 | -8.26 | -25.81% | 26 | 62 | 36.08% |
| MSFT220701P00280000 | 2022-05-23 10:45AM EDT | 2022-07-01 | 23.86 | 22.30 | 25.10 | 0.00 | - | 12 | 16 | 35.52% |
| MSFT220715P00280000 | 2022-05-24 2:11PM EDT | 2022-07-15 | 24.68 | 23.80 | 25.35 | +0.87 | +3.65% | 14 | 3,431 | 31.13% |
| MSFT220819P00280000 | 2022-05-24 3:10PM EDT | 2022-08-19 | 29.25 | 26.65 | 29.05 | +0.95 | +3.36% | 4 | 2,899 | 32.31% |
| MSFT220916P00280000 | 2022-05-24 10:20AM EDT | 2022-09-16 | 30.35 | 28.35 | 31.05 | +0.55 | +1.85% | 5 | 5,694 | 31.78% |
| MSFT221021P00280000 | 2022-05-24 1:56PM EDT | 2022-10-21 | 32.51 | 31.10 | 33.15 | +1.14 | +3.63% | 4 | 2,484 | 31.14% |
| MSFT221118P00280000 | 2022-05-23 3:08PM EDT | 2022-11-18 | 33.00 | 32.65 | 35.25 | 0.00 | - | 10 | 1,177 | 31.59% |
| MSFT230120P00280000 | 2022-05-23 2:38PM EDT | 2023-01-20 | 36.00 | 35.65 | 38.10 | 0.00 | - | 157 | 5,021 | 30.61% |
| MSFT230317P00280000 | 2022-05-24 2:50PM EDT | 2023-03-17 | 40.23 | 38.15 | 40.65 | +1.26 | +3.23% | 6 | 788 | 30.34% |
| MSFT230616P00280000 | 2022-05-23 3:59PM EDT | 2023-06-16 | 41.25 | 40.50 | 43.80 | 0.00 | - | 36 | 2,107 | 29.52% |
| MSFT240119P00280000 | 2022-05-23 3:30PM EDT | 2024-01-19 | 47.05 | 46.15 | 49.50 | 0.00 | - | 3 | 4,455 | 27.93% |
| MSFT240621P00280000 | 2022-05-24 2:34PM EDT | 2024-06-21 | 51.25 | 48.00 | 52.50 | +1.80 | +3.64% | 1 | 31 | 26.95% |
