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:325.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT220527C00325000 | 2022-05-20 10:03AM EDT | 2022-05-27 | 0.02 | 0.00 | 0.01 | 0.00 | - | 3 | 300 | 78.13% |
| MSFT220603C00325000 | 2022-05-19 11:19AM EDT | 2022-06-03 | 0.03 | 0.00 | 0.26 | 0.00 | - | 1 | 238 | 60.74% |
| MSFT220610C00325000 | 2022-05-24 10:29AM EDT | 2022-06-10 | 0.02 | 0.00 | 0.58 | -0.01 | -33.33% | 11 | 16 | 52.44% |
| MSFT220617C00325000 | 2022-05-24 2:25PM EDT | 2022-06-17 | 0.07 | 0.05 | 0.40 | +0.02 | +40.00% | 35 | 12,638 | 46.53% |
| MSFT220624C00325000 | 2022-05-20 2:50PM EDT | 2022-06-24 | 0.06 | 0.06 | 0.20 | 0.00 | - | 5 | 90 | 36.67% |
| MSFT220701C00325000 | 2022-05-20 12:02PM EDT | 2022-07-01 | 0.10 | 0.11 | 0.39 | 0.00 | - | 4 | 7 | 36.82% |
| MSFT220715C00325000 | 2022-05-24 3:26PM EDT | 2022-07-15 | 0.29 | 0.28 | 0.50 | +0.05 | +20.83% | 89 | 2,253 | 32.86% |
| MSFT220819C00325000 | 2022-05-24 2:52PM EDT | 2022-08-19 | 0.99 | 0.82 | 1.42 | +0.07 | +7.61% | 29 | 2,320 | 31.45% |
| MSFT220916C00325000 | 2022-05-24 12:02PM EDT | 2022-09-16 | 1.52 | 1.49 | 2.10 | -0.03 | -1.94% | 1 | 2,052 | 30.12% |
| MSFT221021C00325000 | 2022-05-24 12:59PM EDT | 2022-10-21 | 2.59 | 2.54 | 3.40 | +0.20 | +8.37% | 3 | 759 | 30.17% |
| MSFT221118C00325000 | 2022-05-23 12:08PM EDT | 2022-11-18 | 3.68 | 2.75 | 4.35 | 0.00 | - | 242 | 580 | 29.90% |
| MSFT230120C00325000 | 2022-05-24 10:28AM EDT | 2023-01-20 | 5.32 | 5.40 | 6.75 | -0.60 | -10.14% | 217 | 7,711 | 29.90% |
| MSFT230317C00325000 | 2022-05-24 12:41PM EDT | 2023-03-17 | 7.88 | 7.35 | 9.70 | -0.52 | -6.19% | 103 | 854 | 31.06% |
| MSFT230616C00325000 | 2022-05-23 9:47AM EDT | 2023-06-16 | 11.15 | 11.40 | 14.05 | 0.00 | - | 61 | 1,051 | 32.01% |
| MSFT240119C00325000 | 2022-05-24 10:58AM EDT | 2024-01-19 | 19.51 | 19.55 | 23.00 | -0.29 | -1.46% | 2 | 1,461 | 32.94% |
| MSFT240621C00325000 | 2022-05-24 12:48PM EDT | 2024-06-21 | 23.56 | 22.00 | 27.00 | -1.30 | -5.23% | 1 | 221 | 32.19% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT220527P00325000 | 2022-05-24 9:46AM EDT | 2022-05-27 | 70.90 | 64.00 | 67.45 | +2.50 | +3.65% | 7 | 0 | 128.32% |
| MSFT220603P00325000 | 2022-05-24 1:06PM EDT | 2022-06-03 | 67.60 | 64.30 | 66.30 | +2.75 | +4.24% | 59 | 0 | 84.33% |
| MSFT220610P00325000 | 2022-05-20 2:13PM EDT | 2022-06-10 | 75.93 | 63.90 | 67.45 | 0.00 | - | 3 | 0 | 52.64% |
| MSFT220617P00325000 | 2022-05-24 3:16PM EDT | 2022-06-17 | 65.99 | 64.25 | 67.00 | +0.61 | +0.93% | 3 | 571 | 61.82% |
| MSFT220715P00325000 | 2022-05-24 12:36PM EDT | 2022-07-15 | 68.00 | 64.50 | 67.15 | +2.50 | +3.82% | 23 | 1,095 | 42.92% |
| MSFT220819P00325000 | 2022-05-18 11:53AM EDT | 2022-08-19 | 68.27 | 64.55 | 67.55 | +0.51 | +0.75% | 1 | 203 | 34.96% |
| MSFT220916P00325000 | 2022-05-23 12:23PM EDT | 2022-09-16 | 64.93 | 64.20 | 68.20 | 0.00 | - | 1 | 2,619 | 32.66% |
| MSFT221021P00325000 | 2022-05-23 9:58AM EDT | 2022-10-21 | 69.35 | 65.00 | 68.95 | 0.00 | - | 1 | 43 | 30.65% |
| MSFT221118P00325000 | 2022-05-24 2:29PM EDT | 2022-11-18 | 68.65 | 66.65 | 69.30 | -1.00 | -1.44% | 1 | 29 | 28.96% |
| MSFT230120P00325000 | 2022-05-24 3:16PM EDT | 2023-01-20 | 69.32 | 68.20 | 70.90 | +1.13 | +1.66% | 3 | 914 | 27.86% |
| MSFT230317P00325000 | 2022-05-24 3:42PM EDT | 2023-03-17 | 69.97 | 69.45 | 72.30 | -0.35 | -0.50% | 14 | 2,087 | 27.23% |
| MSFT230616P00325000 | 2022-05-12 3:19PM EDT | 2023-06-16 | 80.00 | 71.00 | 75.00 | 0.00 | - | 3 | 101 | 27.12% |
| MSFT240119P00325000 | 2022-05-24 11:20AM EDT | 2024-01-19 | 79.45 | 75.60 | 78.85 | +18.53 | +30.42% | 2 | 266 | 25.18% |
| MSFT240621P00325000 | 2022-05-11 3:52PM EDT | 2024-06-21 | 80.88 | 77.00 | 81.50 | 0.00 | - | 10 | 411 | 24.49% |
