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:355.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT220527C00355000 | 2022-05-09 12:40PM EDT | 2022-05-27 | 0.03 | 0.00 | 0.03 | 0.00 | - | 10 | 34 | 117.19% |
| MSFT220603C00355000 | 2022-05-19 9:30AM EDT | 2022-06-03 | 0.01 | 0.00 | 0.72 | 0.00 | - | 2 | 101 | 92.87% |
| MSFT220617C00355000 | 2022-05-24 3:39PM EDT | 2022-06-17 | 0.02 | 0.01 | 0.20 | -0.01 | -33.33% | 20 | 3,822 | 50.68% |
| MSFT220624C00355000 | 2022-05-23 3:05PM EDT | 2022-06-24 | 0.02 | 0.00 | 0.67 | 0.00 | - | 1 | 2 | 52.20% |
| MSFT220715C00355000 | 2022-05-23 3:54PM EDT | 2022-07-15 | 0.06 | 0.00 | 0.39 | 0.00 | - | 58 | 1,151 | 41.26% |
| MSFT220819C00355000 | 2022-05-23 10:09AM EDT | 2022-08-19 | 0.18 | 0.14 | 0.45 | 0.00 | - | 9 | 647 | 32.62% |
| MSFT220916C00355000 | 2022-05-24 2:39PM EDT | 2022-09-16 | 0.45 | 0.32 | 0.71 | -0.04 | -8.16% | 2 | 1,437 | 30.65% |
| MSFT221021C00355000 | 2022-05-24 2:19PM EDT | 2022-10-21 | 0.98 | 0.60 | 1.18 | +0.21 | +27.27% | 325 | 1,134 | 29.55% |
| MSFT221118C00355000 | 2022-05-23 1:35PM EDT | 2022-11-18 | 1.25 | 1.16 | 1.74 | 0.00 | - | 2 | 59 | 29.46% |
| MSFT230120C00355000 | 2022-05-23 3:51PM EDT | 2023-01-20 | 2.65 | 1.98 | 3.10 | +0.21 | +8.61% | 1 | 8,501 | 29.11% |
| MSFT230317C00355000 | 2022-05-20 3:28PM EDT | 2023-03-17 | 3.09 | 2.67 | 5.00 | 0.00 | - | 119 | 1,202 | 29.98% |
| MSFT230616C00355000 | 2022-05-20 3:47PM EDT | 2023-06-16 | 4.94 | 5.50 | 8.65 | 0.00 | - | 258 | 1,188 | 31.39% |
| MSFT240119C00355000 | 2022-05-24 12:57PM EDT | 2024-01-19 | 13.30 | 13.00 | 15.40 | +0.35 | +2.70% | 1 | 1,288 | 31.52% |
| MSFT240621C00355000 | 2022-05-09 10:19AM EDT | 2024-06-21 | 22.50 | 15.00 | 20.00 | 0.00 | - | 1 | 8 | 31.65% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT220617P00355000 | 2022-05-20 12:39PM EDT | 2022-06-17 | 105.75 | 93.95 | 97.30 | 0.00 | - | 101 | 106 | 56.74% |
| MSFT220715P00355000 | 2022-05-20 2:00PM EDT | 2022-07-15 | 105.90 | 93.90 | 97.50 | 0.00 | - | 100 | 14 | 57.07% |
| MSFT220819P00355000 | 2022-04-07 1:40PM EDT | 2022-08-19 | 58.25 | 79.00 | 82.95 | 0.00 | - | 7 | 170 | 0.00% |
| MSFT220916P00355000 | 2022-05-19 9:32AM EDT | 2022-09-16 | 100.12 | 93.65 | 97.50 | 0.00 | - | 3 | 9 | 38.40% |
| MSFT221021P00355000 | 2022-05-23 10:06AM EDT | 2022-10-21 | 98.93 | 93.25 | 97.50 | 0.00 | - | 2 | 4 | 33.64% |
| MSFT221118P00355000 | 2022-04-25 10:33AM EDT | 2022-11-18 | 80.85 | 93.30 | 97.95 | 0.00 | - | - | 2 | 32.35% |
| MSFT230120P00355000 | 2022-05-12 3:58PM EDT | 2023-01-20 | 101.84 | 94.20 | 98.00 | 0.00 | - | 3 | 164 | 27.95% |
| MSFT230317P00355000 | 2022-05-24 2:11PM EDT | 2023-03-17 | 97.40 | 95.80 | 98.20 | +0.97 | +1.01% | 109 | 557 | 25.65% |
| MSFT230616P00355000 | 2022-05-10 2:04PM EDT | 2023-06-16 | 88.26 | 96.70 | 100.00 | 0.00 | - | 2 | 240 | 25.68% |
| MSFT240119P00355000 | 2022-05-19 1:47PM EDT | 2024-01-19 | 106.10 | 98.75 | 103.00 | 0.00 | - | 1 | 140 | 24.11% |
| MSFT240621P00355000 | 2022-04-27 11:48AM EDT | 2024-06-21 | 98.00 | 100.05 | 104.50 | 0.00 | - | 1 | 11 | 22.94% |
