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:365.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT220527C00365000 | 2022-05-09 10:45AM EDT | 2022-05-27 | 0.04 | 0.00 | 0.01 | 0.00 | - | 13 | 47 | 115.63% |
| MSFT220617C00365000 | 2022-05-23 3:35PM EDT | 2022-06-17 | 0.02 | 0.00 | 0.29 | 0.00 | - | 1 | 2,007 | 56.74% |
| MSFT220715C00365000 | 2022-05-24 3:28PM EDT | 2022-07-15 | 0.05 | 0.01 | 0.08 | +0.01 | +25.00% | 1 | 653 | 35.94% |
| MSFT220819C00365000 | 2022-05-23 3:36PM EDT | 2022-08-19 | 0.28 | 0.07 | 0.35 | 0.00 | - | 4 | 160 | 33.64% |
| MSFT220916C00365000 | 2022-05-23 2:55PM EDT | 2022-09-16 | 0.31 | 0.18 | 0.83 | 0.00 | - | 144 | 1,634 | 33.73% |
| MSFT221021C00365000 | 2022-05-23 12:08PM EDT | 2022-10-21 | 0.71 | 0.41 | 0.86 | 0.00 | - | 2 | 551 | 29.72% |
| MSFT221118C00365000 | 2022-05-24 1:18PM EDT | 2022-11-18 | 0.85 | 0.71 | 1.24 | +0.06 | +7.59% | 2 | 389 | 29.25% |
| MSFT230120C00365000 | 2022-05-24 2:04PM EDT | 2023-01-20 | 1.86 | 1.69 | 2.47 | 0.00 | - | 32 | 1,301 | 29.22% |
| MSFT230317C00365000 | 2022-05-20 12:08PM EDT | 2023-03-17 | 2.47 | 1.88 | 4.60 | 0.00 | - | 400 | 1,226 | 30.96% |
| MSFT230616C00365000 | 2022-05-20 3:58PM EDT | 2023-06-16 | 4.35 | 5.20 | 6.70 | 0.00 | - | 259 | 2,608 | 30.34% |
| MSFT240119C00365000 | 2022-05-20 2:18PM EDT | 2024-01-19 | 9.40 | 11.20 | 12.65 | 0.00 | - | 1 | 541 | 30.42% |
| MSFT240621C00365000 | 2022-05-24 12:32PM EDT | 2024-06-21 | 15.25 | 13.05 | 17.45 | -1.75 | -10.29% | 1 | 54 | 31.01% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT220610P00365000 | 2022-05-16 12:01AM EDT | 2022-06-10 | 114.35 | 103.20 | 107.50 | 0.00 | - | - | 0 | 106.19% |
| MSFT220617P00365000 | 2022-05-18 11:03AM EDT | 2022-06-17 | 105.60 | 103.35 | 107.50 | 0.00 | - | 200 | 25 | 50.00% |
| MSFT220715P00365000 | 2022-05-06 10:00AM EDT | 2022-07-15 | 93.20 | 103.15 | 107.50 | 0.00 | - | 1 | 0 | 60.74% |
| MSFT220819P00365000 | 2022-02-07 2:58PM EDT | 2022-08-19 | 67.40 | 78.90 | 80.50 | 0.00 | - | 25 | 33 | 0.00% |
| MSFT220916P00365000 | 2022-05-13 1:54PM EDT | 2022-09-16 | 106.00 | 103.25 | 107.50 | 0.00 | - | 2 | 33 | 40.87% |
| MSFT221021P00365000 | 2022-04-08 11:36AM EDT | 2022-10-21 | 69.25 | 89.00 | 92.50 | 0.00 | - | 44 | 52 | 0.00% |
| MSFT230120P00365000 | 2022-05-13 10:42AM EDT | 2023-01-20 | 104.85 | 103.50 | 108.00 | 0.00 | - | 2 | 196 | 29.70% |
| MSFT230317P00365000 | 2022-05-24 3:42PM EDT | 2023-03-17 | 105.17 | 103.50 | 107.70 | -0.48 | -0.45% | 16 | 385 | 26.01% |
| MSFT230616P00365000 | 2022-04-07 3:50PM EDT | 2023-06-16 | 73.71 | 93.65 | 96.25 | 0.00 | - | 4 | 12 | 0.00% |
| MSFT240119P00365000 | 2022-05-19 9:51AM EDT | 2024-01-19 | 114.50 | 107.00 | 111.50 | 0.00 | - | 1 | 14 | 23.68% |
