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:335.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT220527C00335000 | 2022-05-20 12:15PM EDT | 2022-05-27 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 211 | 87.50% |
| MSFT220603C00335000 | 2022-05-20 1:08PM EDT | 2022-06-03 | 0.02 | 0.00 | 0.20 | 0.00 | - | 6 | 130 | 65.43% |
| MSFT220610C00335000 | 2022-05-16 11:13AM EDT | 2022-06-10 | 0.01 | 0.00 | 0.53 | 0.00 | - | 6 | 12 | 57.42% |
| MSFT220617C00335000 | 2022-05-23 3:42PM EDT | 2022-06-17 | 0.02 | 0.00 | 0.05 | 0.00 | - | 107 | 10,777 | 38.87% |
| MSFT220624C00335000 | 2022-05-16 11:48AM EDT | 2022-06-24 | 0.10 | 0.01 | 0.68 | 0.00 | - | 3 | 16 | 49.81% |
| MSFT220715C00335000 | 2022-05-24 3:27PM EDT | 2022-07-15 | 0.19 | 0.16 | 0.38 | +0.04 | +26.67% | 7 | 2,553 | 34.74% |
| MSFT220819C00335000 | 2022-05-23 1:13PM EDT | 2022-08-19 | 0.63 | 0.42 | 0.91 | 0.00 | - | 6 | 1,538 | 31.45% |
| MSFT220916C00335000 | 2022-05-24 11:09AM EDT | 2022-09-16 | 0.90 | 0.86 | 1.48 | -0.06 | -6.25% | 3 | 2,741 | 30.35% |
| MSFT221021C00335000 | 2022-05-23 1:48PM EDT | 2022-10-21 | 1.70 | 1.71 | 2.20 | 0.00 | - | 180 | 497 | 29.22% |
| MSFT221118C00335000 | 2022-05-24 1:06PM EDT | 2022-11-18 | 2.38 | 2.06 | 3.00 | -0.27 | -10.19% | 6 | 1,273 | 29.11% |
| MSFT230120C00335000 | 2022-05-24 2:57PM EDT | 2023-01-20 | 4.30 | 3.65 | 5.10 | -0.20 | -4.44% | 7 | 6,789 | 29.33% |
| MSFT230317C00335000 | 2022-05-24 12:32PM EDT | 2023-03-17 | 6.08 | 5.85 | 7.85 | -0.45 | -6.89% | 205 | 11,729 | 30.69% |
| MSFT230616C00335000 | 2022-05-23 11:44AM EDT | 2023-06-16 | 9.50 | 9.50 | 11.80 | 0.00 | - | 7 | 938 | 31.57% |
| MSFT240119C00335000 | 2022-05-23 2:30PM EDT | 2024-01-19 | 17.35 | 17.20 | 19.75 | 0.00 | - | 12 | 3,021 | 32.07% |
| MSFT240621C00335000 | 2022-05-16 10:36AM EDT | 2024-06-21 | 21.67 | 19.55 | 23.95 | 0.00 | - | 2 | 119 | 31.64% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT220527P00335000 | 2022-04-28 10:10AM EDT | 2022-05-27 | 76.65 | 73.40 | 77.50 | 0.00 | - | 1 | 0 | 114.45% |
| MSFT220603P00335000 | 2022-05-18 2:43PM EDT | 2022-06-03 | 80.37 | 73.30 | 77.50 | 0.00 | - | 1 | 0 | 55.08% |
| MSFT220610P00335000 | 2022-05-18 1:51PM EDT | 2022-06-10 | 79.20 | 73.25 | 77.50 | 0.00 | - | - | 0 | 86.01% |
| MSFT220617P00335000 | 2022-05-24 11:29AM EDT | 2022-06-17 | 79.41 | 74.10 | 77.50 | +4.06 | +5.39% | 2 | 418 | 52.03% |
| MSFT220701P00335000 | 2022-05-17 9:30AM EDT | 2022-07-01 | 69.43 | 73.40 | 77.50 | 0.00 | - | - | 0 | 57.53% |
| MSFT220715P00335000 | 2022-05-23 2:57PM EDT | 2022-07-15 | 75.12 | 74.00 | 77.50 | 0.00 | - | 4 | 58 | 49.19% |
| MSFT220819P00335000 | 2022-05-18 3:02PM EDT | 2022-08-19 | 80.74 | 73.60 | 76.90 | 0.00 | - | 5 | 113 | 35.14% |
| MSFT220916P00335000 | 2022-05-17 12:14PM EDT | 2022-09-16 | 71.31 | 74.00 | 78.00 | 0.00 | - | 3 | 572 | 34.96% |
| MSFT221021P00335000 | 2022-04-21 10:17AM EDT | 2022-10-21 | 50.70 | 81.10 | 84.85 | 0.00 | - | 6 | 295 | 46.44% |
| MSFT221118P00335000 | 2022-05-13 1:19PM EDT | 2022-11-18 | 76.32 | 75.00 | 78.70 | 0.00 | - | 7 | 41 | 30.00% |
| MSFT230120P00335000 | 2022-05-23 11:15AM EDT | 2023-01-20 | 78.27 | 76.65 | 79.45 | 0.00 | - | 5 | 1,159 | 27.37% |
| MSFT230317P00335000 | 2022-05-18 11:59AM EDT | 2023-03-17 | 81.12 | 77.80 | 81.00 | 0.00 | - | 30 | 258 | 27.32% |
| MSFT230616P00335000 | 2022-05-20 3:15PM EDT | 2023-06-16 | 91.49 | 79.50 | 83.00 | 0.00 | - | 2 | 672 | 26.60% |
| MSFT240119P00335000 | 2022-05-18 3:14PM EDT | 2024-01-19 | 88.73 | 82.00 | 86.50 | 0.00 | - | 10 | 388 | 24.71% |
| MSFT240621P00335000 | 2022-05-13 9:38AM EDT | 2024-06-21 | 89.80 | 84.65 | 88.95 | 0.00 | - | 1 | 114 | 24.03% |
