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:320.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT220527C00320000 | 2022-05-24 12:55PM EDT | 2022-05-27 | 0.01 | 0.00 | 0.08 | 0.00 | - | 8 | 589 | 90.23% |
| MSFT220603C00320000 | 2022-05-24 10:31AM EDT | 2022-06-03 | 0.05 | 0.00 | 0.50 | +0.01 | +25.00% | 1 | 698 | 62.94% |
| MSFT220610C00320000 | 2022-05-23 12:45PM EDT | 2022-06-10 | 0.04 | 0.00 | 0.96 | 0.00 | - | 5 | 92 | 53.88% |
| MSFT220617C00320000 | 2022-05-24 3:39PM EDT | 2022-06-17 | 0.08 | 0.03 | 0.10 | +0.01 | +14.29% | 93 | 8,418 | 35.65% |
| MSFT220624C00320000 | 2022-05-24 3:39PM EDT | 2022-06-24 | 0.14 | 0.09 | 0.33 | +0.05 | +55.56% | 2 | 19 | 37.40% |
| MSFT220701C00320000 | 2022-05-24 12:08PM EDT | 2022-07-01 | 0.17 | 0.13 | 1.95 | 0.00 | - | 4 | 170 | 48.85% |
| MSFT220715C00320000 | 2022-05-24 3:56PM EDT | 2022-07-15 | 0.39 | 0.36 | 0.77 | +0.06 | +18.18% | 65 | 5,186 | 33.73% |
| MSFT220819C00320000 | 2022-05-24 3:37PM EDT | 2022-08-19 | 1.38 | 1.14 | 1.99 | +0.19 | +15.97% | 37 | 3,323 | 32.45% |
| MSFT220916C00320000 | 2022-05-24 2:07PM EDT | 2022-09-16 | 2.00 | 1.92 | 2.53 | -0.10 | -4.76% | 71 | 6,787 | 30.13% |
| MSFT221021C00320000 | 2022-05-24 10:48AM EDT | 2022-10-21 | 2.80 | 3.15 | 3.85 | -0.20 | -6.67% | 1 | 2,118 | 29.90% |
| MSFT221118C00320000 | 2022-05-24 3:35PM EDT | 2022-11-18 | 4.71 | 3.45 | 5.00 | +0.51 | +12.14% | 1 | 1,185 | 29.93% |
| MSFT230120C00320000 | 2022-05-24 12:55PM EDT | 2023-01-20 | 6.64 | 6.35 | 8.25 | +0.04 | +0.61% | 115 | 10,475 | 31.02% |
| MSFT230317C00320000 | 2022-05-24 2:26PM EDT | 2023-03-17 | 9.50 | 8.55 | 9.50 | 0.00 | - | 16 | 2,593 | 29.62% |
| MSFT230616C00320000 | 2022-05-23 2:21PM EDT | 2023-06-16 | 13.29 | 12.60 | 14.65 | +0.29 | +2.23% | 1 | 1,458 | 31.56% |
| MSFT240119C00320000 | 2022-05-24 10:09AM EDT | 2024-01-19 | 20.91 | 21.15 | 22.50 | -0.59 | -2.74% | 207 | 2,653 | 31.63% |
| MSFT240621C00320000 | 2022-05-24 2:11PM EDT | 2024-06-21 | 26.00 | 23.60 | 28.50 | -0.50 | -1.89% | 2 | 863 | 32.39% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT220527P00320000 | 2022-05-16 3:17PM EDT | 2022-05-27 | 57.75 | 58.20 | 62.50 | 0.00 | - | 8 | 4 | 177.73% |
| MSFT220603P00320000 | 2022-05-23 10:29AM EDT | 2022-06-03 | 62.65 | 58.20 | 62.50 | 0.00 | - | 1 | 0 | 97.36% |
| MSFT220610P00320000 | 2022-05-17 12:31PM EDT | 2022-06-10 | 55.40 | 58.20 | 62.50 | 0.00 | - | 1 | 0 | 74.68% |
| MSFT220617P00320000 | 2022-05-23 2:57PM EDT | 2022-06-17 | 60.25 | 59.35 | 62.25 | 0.00 | - | 7 | 915 | 60.82% |
| MSFT220624P00320000 | 2022-05-24 9:47AM EDT | 2022-06-24 | 62.71 | 58.60 | 62.50 | +0.01 | +0.02% | 2 | 0 | 55.31% |
| MSFT220715P00320000 | 2022-05-24 11:34AM EDT | 2022-07-15 | 64.50 | 59.30 | 62.45 | +5.74 | +9.77% | 144 | 1,405 | 42.44% |
| MSFT220819P00320000 | 2022-05-24 12:10PM EDT | 2022-08-19 | 62.65 | 59.90 | 62.35 | +2.03 | +3.35% | 22 | 397 | 32.40% |
| MSFT220916P00320000 | 2022-05-24 11:25AM EDT | 2022-09-16 | 65.01 | 60.30 | 63.10 | +3.67 | +5.98% | 23 | 1,500 | 30.78% |
| MSFT221021P00320000 | 2022-05-23 12:38PM EDT | 2022-10-21 | 62.16 | 61.65 | 64.00 | 0.00 | - | 16 | 755 | 29.36% |
| MSFT221118P00320000 | 2022-05-20 1:52PM EDT | 2022-11-18 | 71.74 | 62.50 | 64.85 | 0.00 | - | 1 | 227 | 28.85% |
| MSFT230120P00320000 | 2022-05-23 10:09AM EDT | 2023-01-20 | 64.49 | 63.15 | 66.55 | 0.00 | - | 32 | 2,394 | 27.76% |
| MSFT230317P00320000 | 2022-05-24 1:58PM EDT | 2023-03-17 | 67.10 | 65.15 | 68.30 | -2.04 | -2.95% | 3 | 439 | 27.52% |
| MSFT230616P00320000 | 2022-05-23 12:01PM EDT | 2023-06-16 | 67.86 | 67.00 | 70.95 | 0.00 | - | 10 | 865 | 27.17% |
| MSFT240119P00320000 | 2022-05-24 3:19PM EDT | 2024-01-19 | 74.36 | 71.95 | 75.50 | -1.37 | -1.81% | 5 | 846 | 25.71% |
| MSFT240621P00320000 | 2022-05-16 3:44PM EDT | 2024-06-21 | 74.12 | 73.55 | 77.95 | 0.00 | - | 5 | 69 | 24.76% |
