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:305.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT220527C00305000 | 2022-05-24 2:08PM EDT | 2022-05-27 | 0.01 | 0.00 | 0.02 | 0.00 | - | 12 | 2,290 | 62.50% |
| MSFT220603C00305000 | 2022-05-24 3:45PM EDT | 2022-06-03 | 0.03 | 0.01 | 0.05 | +0.01 | +50.00% | 6 | 437 | 40.43% |
| MSFT220610C00305000 | 2022-05-24 2:56PM EDT | 2022-06-10 | 0.11 | 0.06 | 0.15 | +0.03 | +37.50% | 13 | 473 | 35.94% |
| MSFT220617C00305000 | 2022-05-24 3:57PM EDT | 2022-06-17 | 0.23 | 0.15 | 0.35 | +0.04 | +21.05% | 116 | 5,546 | 34.74% |
| MSFT220624C00305000 | 2022-05-24 3:53PM EDT | 2022-06-24 | 0.38 | 0.31 | 0.96 | +0.08 | +26.67% | 59 | 364 | 37.55% |
| MSFT220701C00305000 | 2022-05-24 3:04PM EDT | 2022-07-01 | 0.50 | 0.43 | 0.80 | +0.04 | +8.70% | 3 | 68 | 32.54% |
| MSFT220715C00305000 | 2022-05-24 3:47PM EDT | 2022-07-15 | 0.99 | 0.96 | 1.39 | +0.13 | +15.12% | 127 | 3,565 | 31.72% |
| MSFT220819C00305000 | 2022-05-24 3:44PM EDT | 2022-08-19 | 2.90 | 2.68 | 3.15 | +0.30 | +11.54% | 20 | 1,669 | 31.07% |
| MSFT220916C00305000 | 2022-05-24 2:04PM EDT | 2022-09-16 | 3.78 | 3.00 | 4.45 | +0.08 | +2.16% | 69 | 2,906 | 30.43% |
| MSFT221021C00305000 | 2022-05-24 3:36PM EDT | 2022-10-21 | 6.00 | 3.95 | 6.85 | +0.50 | +9.09% | 52 | 1,064 | 31.52% |
| MSFT221118C00305000 | 2022-05-24 2:11PM EDT | 2022-11-18 | 7.45 | 7.25 | 9.05 | +0.22 | +3.04% | 73 | 542 | 32.67% |
| MSFT230120C00305000 | 2022-05-24 12:56PM EDT | 2023-01-20 | 9.90 | 8.85 | 11.20 | -0.10 | -1.00% | 26 | 2,353 | 31.05% |
| MSFT230317C00305000 | 2022-05-23 2:44PM EDT | 2023-03-17 | 11.45 | 11.45 | 14.00 | -1.78 | -13.45% | 8 | 1,393 | 31.32% |
| MSFT230616C00305000 | 2022-05-24 2:31PM EDT | 2023-06-16 | 17.05 | 16.90 | 18.40 | +0.05 | +0.29% | 34 | 2,386 | 31.82% |
| MSFT240119C00305000 | 2022-05-23 3:59PM EDT | 2024-01-19 | 26.25 | 25.70 | 28.65 | 0.00 | - | 25 | 1,112 | 33.39% |
| MSFT240621C00305000 | 2022-05-24 1:21PM EDT | 2024-06-21 | 31.65 | 28.55 | 32.95 | +2.15 | +7.29% | 1 | 91 | 32.72% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT220527P00305000 | 2022-05-23 3:25PM EDT | 2022-05-27 | 45.65 | 43.55 | 47.50 | 0.00 | - | 5 | 6 | 85.16% |
| MSFT220603P00305000 | 2022-05-24 3:19PM EDT | 2022-06-03 | 45.70 | 44.05 | 47.50 | +0.07 | +0.15% | 2 | 1 | 55.03% |
| MSFT220610P00305000 | 2022-05-20 11:51AM EDT | 2022-06-10 | 52.31 | 43.50 | 47.00 | 0.00 | - | 1 | 1 | 57.76% |
| MSFT220617P00305000 | 2022-05-24 1:41PM EDT | 2022-06-17 | 46.97 | 44.45 | 46.80 | +2.21 | +4.94% | 3 | 3,608 | 46.97% |
| MSFT220624P00305000 | 2022-05-19 1:30PM EDT | 2022-06-24 | 52.42 | 44.35 | 47.50 | 0.00 | - | 1 | 8 | 46.11% |
| MSFT220715P00305000 | 2022-05-24 1:16PM EDT | 2022-07-15 | 48.47 | 44.60 | 47.30 | +4.00 | +8.99% | 40 | 1,513 | 34.61% |
| MSFT220819P00305000 | 2022-05-24 3:19PM EDT | 2022-08-19 | 47.78 | 46.40 | 49.35 | +0.52 | +1.10% | 33 | 806 | 33.62% |
| MSFT220916P00305000 | 2022-05-23 2:17PM EDT | 2022-09-16 | 50.00 | 47.25 | 50.20 | +2.38 | +5.00% | 1 | 2,015 | 31.36% |
| MSFT221021P00305000 | 2022-05-23 12:38PM EDT | 2022-10-21 | 48.53 | 48.05 | 51.80 | 0.00 | - | 4 | 392 | 30.71% |
| MSFT221118P00305000 | 2022-05-16 9:39AM EDT | 2022-11-18 | 55.45 | 49.45 | 52.75 | 0.00 | - | 1 | 373 | 29.87% |
| MSFT230120P00305000 | 2022-05-24 3:49PM EDT | 2023-01-20 | 52.80 | 51.50 | 54.75 | -9.27 | -14.93% | 9 | 3,153 | 28.56% |
| MSFT230317P00305000 | 2022-05-24 3:42PM EDT | 2023-03-17 | 54.32 | 53.90 | 57.00 | -0.08 | -0.15% | 6 | 503 | 28.51% |
| MSFT230616P00305000 | 2022-05-23 10:17AM EDT | 2023-06-16 | 59.85 | 55.50 | 60.00 | 0.00 | - | 5 | 638 | 28.06% |
| MSFT240119P00305000 | 2022-05-19 9:56AM EDT | 2024-01-19 | 67.65 | 61.40 | 65.00 | 0.00 | - | 42 | 154 | 26.48% |
| MSFT240621P00305000 | 2022-05-20 9:51AM EDT | 2024-06-21 | 66.00 | 63.70 | 67.50 | 0.00 | - | 1 | 8 | 25.39% |
