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:390.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT220617C00390000 | 2022-05-17 12:20PM EDT | 2022-06-17 | 0.02 | 0.00 | 0.28 | 0.00 | - | 27 | 3,298 | 65.82% |
| MSFT220624C00390000 | 2022-05-20 2:31PM EDT | 2022-06-24 | 0.04 | 0.00 | 0.65 | 0.00 | - | 1 | 1 | 64.60% |
| MSFT220715C00390000 | 2022-05-13 12:59PM EDT | 2022-07-15 | 0.04 | 0.00 | 0.32 | 0.00 | - | 10 | 411 | 49.76% |
| MSFT220819C00390000 | 2022-05-23 1:47PM EDT | 2022-08-19 | 0.08 | 0.06 | 0.66 | 0.00 | - | 164 | 475 | 42.94% |
| MSFT220916C00390000 | 2022-05-24 11:42AM EDT | 2022-09-16 | 0.15 | 0.07 | 0.30 | +0.01 | +7.14% | 102 | 998 | 33.15% |
| MSFT221021C00390000 | 2022-05-20 12:57PM EDT | 2022-10-21 | 0.28 | 0.12 | 0.46 | 0.00 | - | 2 | 105 | 30.88% |
| MSFT221118C00390000 | 2022-05-18 1:45PM EDT | 2022-11-18 | 0.45 | 0.28 | 2.59 | 0.00 | - | 2 | 43 | 39.11% |
| MSFT230120C00390000 | 2022-05-23 12:53PM EDT | 2023-01-20 | 0.92 | 0.70 | 1.32 | 0.00 | - | 4 | 2,578 | 29.18% |
| MSFT230317C00390000 | 2022-05-20 3:08PM EDT | 2023-03-17 | 1.80 | 0.62 | 3.55 | +0.05 | +2.86% | 20 | 3,868 | 32.65% |
| MSFT230616C00390000 | 2022-05-20 1:27PM EDT | 2023-06-16 | 2.55 | 2.10 | 4.35 | 0.00 | - | 5 | 1,557 | 30.09% |
| MSFT240119C00390000 | 2022-05-24 10:12AM EDT | 2024-01-19 | 7.75 | 7.75 | 10.15 | +0.05 | +0.65% | 1 | 1,027 | 31.08% |
| MSFT240621C00390000 | 2022-05-16 10:42AM EDT | 2024-06-21 | 11.85 | 9.05 | 13.50 | 0.00 | - | 1 | 35 | 30.73% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT220617P00390000 | 2022-05-19 1:23PM EDT | 2022-06-17 | 137.15 | 128.15 | 132.50 | 0.00 | - | 105 | 0 | 101.90% |
| MSFT220715P00390000 | 2022-02-07 4:28PM EDT | 2022-07-15 | 88.85 | 100.25 | 104.50 | 0.00 | - | 24 | 28 | 0.00% |
| MSFT220819P00390000 | 2022-02-14 1:00AM EDT | 2022-08-19 | 89.71 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MSFT220916P00390000 | 2022-02-10 1:47PM EDT | 2022-09-16 | 88.64 | 109.00 | 113.50 | 0.00 | - | 1 | 43 | 0.00% |
| MSFT230120P00390000 | 2022-05-16 11:34AM EDT | 2023-01-20 | 131.65 | 128.10 | 132.50 | 0.00 | - | 4 | 26 | 32.23% |
| MSFT230317P00390000 | 2022-05-23 1:48PM EDT | 2023-03-17 | 130.11 | 128.25 | 132.50 | 0.00 | - | 44 | 302 | 29.05% |
| MSFT230616P00390000 | 2022-05-23 9:30AM EDT | 2023-06-16 | 134.15 | 128.00 | 133.00 | 0.00 | - | 1 | 970 | 26.65% |
| MSFT240119P00390000 | 2022-05-19 12:54PM EDT | 2024-01-19 | 137.38 | 129.50 | 134.00 | 0.00 | - | 3 | 64 | 23.08% |
