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:340.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT220527C00340000 | 2022-05-19 9:46AM EDT | 2022-05-27 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 75 | 98.44% |
| MSFT220603C00340000 | 2022-05-18 11:35AM EDT | 2022-06-03 | 0.01 | 0.00 | 0.49 | 0.00 | - | 1 | 59 | 77.54% |
| MSFT220610C00340000 | 2022-05-11 1:54PM EDT | 2022-06-10 | 0.10 | 0.00 | 0.52 | 0.00 | - | 1 | 26 | 59.96% |
| MSFT220617C00340000 | 2022-05-24 2:42PM EDT | 2022-06-17 | 0.04 | 0.02 | 0.05 | +0.01 | +33.33% | 31 | 5,098 | 40.92% |
| MSFT220624C00340000 | 2022-05-17 3:59PM EDT | 2022-06-24 | 0.09 | 0.00 | 1.05 | 0.00 | - | - | 18 | 56.65% |
| MSFT220701C00340000 | 2022-05-19 10:55AM EDT | 2022-07-01 | 0.07 | 0.03 | 0.73 | 0.00 | - | - | 2 | 47.66% |
| MSFT220715C00340000 | 2022-05-24 2:49PM EDT | 2022-07-15 | 0.11 | 0.12 | 0.37 | +0.01 | +10.00% | 14 | 2,367 | 36.23% |
| MSFT220819C00340000 | 2022-05-24 9:52AM EDT | 2022-08-19 | 0.45 | 0.32 | 0.75 | -0.04 | -8.16% | 149 | 811 | 31.65% |
| MSFT220916C00340000 | 2022-05-24 3:57PM EDT | 2022-09-16 | 0.91 | 0.83 | 0.95 | +0.14 | +18.18% | 18 | 4,891 | 28.82% |
| MSFT221021C00340000 | 2022-05-24 2:13PM EDT | 2022-10-21 | 1.47 | 1.39 | 1.76 | +0.24 | +19.51% | 10 | 1,090 | 28.83% |
| MSFT221118C00340000 | 2022-05-24 1:40PM EDT | 2022-11-18 | 2.20 | 2.11 | 2.53 | +0.10 | +4.76% | 51 | 442 | 28.94% |
| MSFT230120C00340000 | 2022-05-24 3:55PM EDT | 2023-01-20 | 3.88 | 3.55 | 4.90 | +0.08 | +2.11% | 508 | 10,919 | 30.03% |
| MSFT230317C00340000 | 2022-05-24 12:41PM EDT | 2023-03-17 | 5.40 | 4.60 | 6.45 | -0.31 | -5.43% | 9 | 2,457 | 29.60% |
| MSFT230616C00340000 | 2022-05-23 3:52PM EDT | 2023-06-16 | 8.70 | 8.20 | 11.05 | 0.00 | - | 9 | 1,796 | 31.67% |
| MSFT240119C00340000 | 2022-05-24 3:16PM EDT | 2024-01-19 | 16.33 | 15.30 | 18.50 | +0.33 | +2.06% | 70 | 2,067 | 31.87% |
| MSFT240621C00340000 | 2022-05-24 3:13PM EDT | 2024-06-21 | 20.17 | 18.00 | 23.00 | -1.23 | -5.75% | 1 | 245 | 31.72% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT220527P00340000 | 2022-04-18 12:02AM EDT | 2022-05-27 | 58.65 | 72.60 | 75.90 | 0.00 | - | - | 6 | 0.00% |
| MSFT220603P00340000 | 2022-05-18 2:43PM EDT | 2022-06-03 | 85.33 | 78.25 | 82.50 | 0.00 | - | 1 | 0 | 116.80% |
| MSFT220617P00340000 | 2022-05-24 3:59PM EDT | 2022-06-17 | 80.75 | 79.25 | 81.90 | +0.38 | +0.47% | 100 | 244 | 69.73% |
| MSFT220715P00340000 | 2022-05-23 12:42PM EDT | 2022-07-15 | 79.20 | 78.80 | 82.45 | 0.00 | - | 2 | 50 | 50.94% |
| MSFT220819P00340000 | 2022-05-17 10:56AM EDT | 2022-08-19 | 77.92 | 78.30 | 81.90 | 0.00 | - | 25 | 103 | 36.65% |
| MSFT220916P00340000 | 2022-05-23 10:57AM EDT | 2022-09-16 | 83.00 | 78.60 | 82.80 | 0.00 | - | 10 | 597 | 35.63% |
| MSFT221021P00340000 | 2022-05-24 10:37AM EDT | 2022-10-21 | 84.95 | 79.00 | 82.40 | -0.84 | -0.98% | 10 | 102 | 29.85% |
| MSFT221118P00340000 | 2022-05-23 1:35PM EDT | 2022-11-18 | 80.99 | 79.40 | 83.50 | 0.00 | - | 1 | 20 | 30.65% |
| MSFT230120P00340000 | 2022-05-20 9:51AM EDT | 2023-01-20 | 83.50 | 81.00 | 83.95 | 0.00 | - | 5 | 803 | 27.36% |
| MSFT230317P00340000 | 2022-05-23 2:43PM EDT | 2023-03-17 | 82.57 | 82.10 | 85.20 | 0.00 | - | 2 | 1,487 | 26.96% |
| MSFT230616P00340000 | 2022-05-13 9:36AM EDT | 2023-06-16 | 88.86 | 83.45 | 87.00 | 0.00 | - | 3 | 1,141 | 26.18% |
| MSFT240119P00340000 | 2022-05-19 3:34PM EDT | 2024-01-19 | 93.11 | 86.05 | 90.50 | 0.00 | - | 691 | 1,114 | 24.53% |
| MSFT240621P00340000 | 2022-05-23 3:52PM EDT | 2024-06-21 | 89.72 | 88.60 | 92.50 | 0.00 | - | 2 | 182 | 23.58% |
