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:330.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT220527C00330000 | 2022-05-24 9:39AM EDT | 2022-05-27 | 0.03 | 0.00 | 0.01 | +0.02 | +200.00% | 1 | 302 | 84.38% |
| MSFT220603C00330000 | 2022-05-23 12:52PM EDT | 2022-06-03 | 0.03 | 0.00 | 0.10 | 0.00 | - | 1 | 220 | 57.23% |
| MSFT220610C00330000 | 2022-05-23 2:44PM EDT | 2022-06-10 | 0.03 | 0.00 | 0.09 | 0.00 | - | 2 | 31 | 47.07% |
| MSFT220617C00330000 | 2022-05-24 3:59PM EDT | 2022-06-17 | 0.05 | 0.04 | 0.06 | 0.00 | - | 51 | 6,291 | 37.70% |
| MSFT220624C00330000 | 2022-05-23 1:07PM EDT | 2022-06-24 | 0.07 | 0.04 | 0.20 | 0.00 | - | 3 | 48 | 38.77% |
| MSFT220701C00330000 | 2022-05-24 1:08PM EDT | 2022-07-01 | 0.11 | 0.08 | 0.34 | -0.02 | -15.38% | 14 | 42 | 37.96% |
| MSFT220715C00330000 | 2022-05-24 3:35PM EDT | 2022-07-15 | 0.23 | 0.23 | 0.43 | +0.05 | +27.78% | 78 | 2,341 | 33.74% |
| MSFT220819C00330000 | 2022-05-24 3:33PM EDT | 2022-08-19 | 0.83 | 0.72 | 1.13 | +0.13 | +18.57% | 17 | 2,517 | 31.40% |
| MSFT220916C00330000 | 2022-05-24 3:18PM EDT | 2022-09-16 | 1.35 | 1.25 | 1.76 | +0.16 | +13.45% | 17 | 7,210 | 30.21% |
| MSFT221021C00330000 | 2022-05-24 2:05PM EDT | 2022-10-21 | 2.10 | 2.03 | 3.40 | 0.00 | - | 188 | 1,212 | 31.53% |
| MSFT221118C00330000 | 2022-05-24 1:46PM EDT | 2022-11-18 | 3.20 | 2.47 | 3.50 | +0.20 | +6.67% | 2 | 928 | 29.19% |
| MSFT230120C00330000 | 2022-05-24 2:43PM EDT | 2023-01-20 | 5.10 | 4.65 | 6.50 | +0.15 | +3.03% | 4 | 7,034 | 30.68% |
| MSFT230317C00330000 | 2022-05-23 2:24PM EDT | 2023-03-17 | 7.32 | 6.15 | 8.65 | 0.00 | - | 2 | 1,149 | 30.75% |
| MSFT230616C00330000 | 2022-05-23 3:06PM EDT | 2023-06-16 | 10.98 | 8.50 | 12.90 | +0.40 | +3.78% | 1 | 7,334 | 31.80% |
| MSFT240119C00330000 | 2022-05-24 12:10PM EDT | 2024-01-19 | 17.60 | 18.40 | 20.20 | -1.20 | -6.38% | 2 | 2,582 | 31.59% |
| MSFT240621C00330000 | 2022-05-24 2:54PM EDT | 2024-06-21 | 22.55 | 21.00 | 25.50 | -1.27 | -5.33% | 8 | 137 | 31.96% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT220527P00330000 | 2022-05-23 10:31AM EDT | 2022-05-27 | 72.15 | 68.40 | 72.50 | 0.00 | - | 1 | 0 | 108.59% |
| MSFT220603P00330000 | 2022-05-16 2:06PM EDT | 2022-06-03 | 66.46 | 68.05 | 72.50 | 0.00 | - | 1 | 0 | 107.35% |
| MSFT220610P00330000 | 2022-05-18 11:11AM EDT | 2022-06-10 | 71.05 | 68.50 | 71.95 | 0.00 | - | 1 | 0 | 76.49% |
| MSFT220617P00330000 | 2022-05-24 2:04PM EDT | 2022-06-17 | 72.00 | 68.85 | 72.50 | +1.63 | +2.32% | 3 | 501 | 69.30% |
| MSFT220715P00330000 | 2022-05-23 9:52AM EDT | 2022-07-15 | 72.50 | 68.95 | 72.15 | 0.00 | - | 1 | 56 | 45.03% |
| MSFT220819P00330000 | 2022-05-24 11:56AM EDT | 2022-08-19 | 72.50 | 69.15 | 72.90 | +2.68 | +3.84% | 4 | 211 | 38.10% |
| MSFT220916P00330000 | 2022-05-24 3:10PM EDT | 2022-09-16 | 71.70 | 69.00 | 72.60 | +0.76 | +1.07% | 6 | 1,398 | 32.06% |
| MSFT221021P00330000 | 2022-05-19 11:21AM EDT | 2022-10-21 | 75.60 | 69.15 | 72.95 | 0.00 | - | 4 | 455 | 29.19% |
| MSFT221118P00330000 | 2022-05-16 11:12AM EDT | 2022-11-18 | 74.90 | 71.20 | 73.55 | 0.00 | - | 3 | 23 | 28.40% |
| MSFT230120P00330000 | 2022-05-24 11:20AM EDT | 2023-01-20 | 77.45 | 72.55 | 74.95 | +4.60 | +6.31% | 2 | 1,858 | 27.27% |
| MSFT230317P00330000 | 2022-05-24 1:58PM EDT | 2023-03-17 | 75.31 | 73.25 | 76.30 | -0.60 | -0.79% | 3 | 327 | 26.78% |
| MSFT230616P00330000 | 2022-05-20 9:53AM EDT | 2023-06-16 | 77.67 | 75.00 | 78.65 | 0.00 | - | 1 | 3,689 | 26.48% |
| MSFT240119P00330000 | 2022-05-20 1:46PM EDT | 2024-01-19 | 87.87 | 79.20 | 82.50 | 0.00 | - | 11 | 692 | 24.82% |
| MSFT240621P00330000 | 2022-05-13 9:43AM EDT | 2024-06-21 | 85.18 | 81.10 | 85.00 | 0.00 | - | 2 | 419 | 24.12% |
