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:345.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT220527C00345000 | 2022-05-23 12:01PM EDT | 2022-05-27 | 0.01 | 0.00 | 0.03 | 0.00 | - | 3 | 134 | 107.81% |
| MSFT220603C00345000 | 2022-05-23 12:01PM EDT | 2022-06-03 | 0.02 | 0.00 | 0.41 | 0.00 | - | 3 | 96 | 79.00% |
| MSFT220610C00345000 | 2022-05-19 10:10AM EDT | 2022-06-10 | 0.04 | 0.00 | 0.50 | 0.00 | - | 2 | 4 | 62.31% |
| MSFT220617C00345000 | 2022-05-24 9:41AM EDT | 2022-06-17 | 0.02 | 0.01 | 0.05 | 0.00 | - | 20 | 4,556 | 42.77% |
| MSFT220715C00345000 | 2022-05-24 1:27PM EDT | 2022-07-15 | 0.10 | 0.09 | 0.32 | +0.01 | +11.11% | 15 | 1,468 | 36.96% |
| MSFT220819C00345000 | 2022-05-24 12:15PM EDT | 2022-08-19 | 0.40 | 0.23 | 0.62 | +0.01 | +2.56% | 2 | 1,123 | 31.89% |
| MSFT220916C00345000 | 2022-05-24 3:37PM EDT | 2022-09-16 | 0.84 | 0.50 | 0.93 | +0.20 | +31.25% | 8 | 1,928 | 29.90% |
| MSFT221021C00345000 | 2022-05-23 3:53PM EDT | 2022-10-21 | 1.04 | 1.16 | 1.55 | -0.16 | -13.33% | 2 | 477 | 29.13% |
| MSFT221118C00345000 | 2022-05-23 12:31PM EDT | 2022-11-18 | 2.05 | 1.70 | 2.29 | +0.23 | +12.64% | 2 | 615 | 29.30% |
| MSFT230120C00345000 | 2022-05-24 3:55PM EDT | 2023-01-20 | 3.33 | 3.25 | 3.65 | +0.18 | +5.71% | 1,361 | 6,655 | 28.48% |
| MSFT230317C00345000 | 2022-05-24 3:53PM EDT | 2023-03-17 | 5.04 | 4.70 | 5.70 | +0.75 | +17.48% | 126 | 2,950 | 29.36% |
| MSFT230616C00345000 | 2022-05-24 3:36PM EDT | 2023-06-16 | 8.50 | 7.80 | 10.10 | +0.70 | +8.97% | 7 | 927 | 31.46% |
| MSFT240119C00345000 | 2022-05-20 12:36PM EDT | 2024-01-19 | 13.26 | 14.40 | 17.50 | 0.00 | - | 8 | 654 | 31.82% |
| MSFT240621C00345000 | 2022-05-23 2:13PM EDT | 2024-06-21 | 18.00 | 17.00 | 22.00 | -2.15 | -10.67% | 1 | 117 | 31.73% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT220527P00345000 | 2022-05-19 2:07PM EDT | 2022-05-27 | 91.63 | 83.45 | 87.50 | 0.00 | - | 1 | 0 | 130.47% |
| MSFT220617P00345000 | 2022-05-20 2:39PM EDT | 2022-06-17 | 97.48 | 84.10 | 87.50 | 0.00 | - | 104 | 121 | 56.86% |
| MSFT220715P00345000 | 2022-05-20 12:36PM EDT | 2022-07-15 | 94.61 | 83.75 | 87.50 | 0.00 | - | 1 | 2 | 53.24% |
| MSFT220819P00345000 | 2022-05-20 12:15PM EDT | 2022-08-19 | 93.85 | 83.70 | 87.15 | 0.00 | - | 1 | 164 | 39.45% |
| MSFT220916P00345000 | 2022-05-20 2:39PM EDT | 2022-09-16 | 97.09 | 83.50 | 87.50 | 0.00 | - | 10 | 705 | 35.82% |
| MSFT221021P00345000 | 2022-05-19 9:43AM EDT | 2022-10-21 | 91.00 | 83.45 | 88.00 | 0.00 | - | 2 | 108 | 33.06% |
| MSFT221118P00345000 | 2022-05-20 12:01PM EDT | 2022-11-18 | 92.81 | 84.00 | 88.00 | 0.00 | - | 4 | 9 | 30.36% |
| MSFT230120P00345000 | 2022-05-23 12:34PM EDT | 2023-01-20 | 85.90 | 85.00 | 88.95 | 0.00 | - | 3 | 475 | 28.36% |
| MSFT230317P00345000 | 2022-05-23 2:43PM EDT | 2023-03-17 | 86.77 | 86.55 | 89.35 | 0.00 | - | 2 | 991 | 26.33% |
| MSFT230616P00345000 | 2022-05-18 1:13PM EDT | 2023-06-16 | 91.36 | 87.65 | 91.15 | 0.00 | - | 4 | 628 | 25.84% |
| MSFT240119P00345000 | 2022-05-17 10:51AM EDT | 2024-01-19 | 90.00 | 90.80 | 94.50 | 0.00 | - | 1 | 441 | 24.29% |
| MSFT240621P00345000 | 2022-04-07 3:08PM EDT | 2024-06-21 | 69.48 | 83.05 | 87.45 | 0.00 | - | - | 1 | 13.95% |
