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:400.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT220527C00400000 | 2022-04-08 3:42PM EDT | 2022-05-27 | 0.10 | 0.00 | 2.14 | 0.00 | - | 2 | 2 | 263.57% |
| MSFT220603C00400000 | 2022-05-02 9:49AM EDT | 2022-06-03 | 0.06 | 0.00 | 0.51 | 0.00 | - | 1 | 1 | 115.72% |
| MSFT220617C00400000 | 2022-05-23 3:59PM EDT | 2022-06-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 2,990 | 50.78% |
| MSFT220715C00400000 | 2022-05-18 1:51PM EDT | 2022-07-15 | 0.02 | 0.00 | 0.02 | 0.00 | - | 2 | 785 | 38.67% |
| MSFT220819C00400000 | 2022-05-24 10:39AM EDT | 2022-08-19 | 0.06 | 0.03 | 0.35 | +0.03 | +100.00% | 128 | 527 | 40.97% |
| MSFT220916C00400000 | 2022-05-24 3:50PM EDT | 2022-09-16 | 0.09 | 0.05 | 0.20 | -0.03 | -25.00% | 68 | 3,576 | 33.06% |
| MSFT221021C00400000 | 2022-05-24 11:02AM EDT | 2022-10-21 | 0.20 | 0.10 | 0.38 | -0.03 | -13.04% | 116 | 1,119 | 31.57% |
| MSFT221118C00400000 | 2022-05-12 1:47PM EDT | 2022-11-18 | 0.47 | 0.18 | 0.55 | 0.00 | - | 11 | 46 | 30.62% |
| MSFT230120C00400000 | 2022-05-24 3:44PM EDT | 2023-01-20 | 0.61 | 0.70 | 0.80 | -0.09 | -12.86% | 98 | 7,149 | 27.95% |
| MSFT230317C00400000 | 2022-05-24 12:15PM EDT | 2023-03-17 | 1.72 | 0.71 | 1.99 | +0.09 | +5.52% | 16 | 1,460 | 29.88% |
| MSFT230616C00400000 | 2022-05-24 11:17AM EDT | 2023-06-16 | 2.58 | 2.15 | 3.85 | +0.18 | +7.50% | 2 | 5,144 | 30.41% |
| MSFT240119C00400000 | 2022-05-24 3:51PM EDT | 2024-01-19 | 7.00 | 6.40 | 7.10 | +0.40 | +6.06% | 354 | 9,030 | 28.78% |
| MSFT240621C00400000 | 2022-05-24 3:56PM EDT | 2024-06-21 | 9.89 | 9.05 | 12.30 | -0.26 | -2.56% | 772 | 861 | 30.74% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT220527P00400000 | 2022-05-23 10:41AM EDT | 2022-05-27 | 140.25 | 138.05 | 142.50 | 0.00 | - | 6 | 0 | 301.37% |
| MSFT220617P00400000 | 2022-05-18 10:48AM EDT | 2022-06-17 | 139.50 | 138.25 | 142.50 | 0.00 | - | 125 | 0 | 106.57% |
| MSFT220715P00400000 | 2021-12-03 11:54AM EDT | 2022-07-15 | 83.40 | 67.00 | 69.80 | 0.00 | - | 1 | 76 | 0.00% |
| MSFT220916P00400000 | 2022-03-28 9:34AM EDT | 2022-09-16 | 94.34 | 112.00 | 115.55 | 0.00 | - | 1 | 123 | 0.00% |
| MSFT221118P00400000 | 2022-04-11 11:36AM EDT | 2022-11-18 | 114.64 | 135.80 | 138.80 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT230120P00400000 | 2022-05-18 12:52PM EDT | 2023-01-20 | 142.75 | 138.30 | 142.50 | 0.00 | - | 100 | 97 | 33.71% |
| MSFT230317P00400000 | 2022-05-24 3:53PM EDT | 2023-03-17 | 140.14 | 138.10 | 142.50 | -0.40 | -0.28% | 6 | 109 | 30.38% |
| MSFT230616P00400000 | 2022-05-18 11:52AM EDT | 2023-06-16 | 142.49 | 138.00 | 142.50 | 0.00 | - | 117 | 4,496 | 26.61% |
| MSFT240119P00400000 | 2022-05-24 3:57PM EDT | 2024-01-19 | 141.31 | 138.50 | 143.50 | -0.39 | -0.28% | 1 | 3,147 | 23.25% |
| MSFT240621P00400000 | 2022-05-23 3:52PM EDT | 2024-06-21 | 141.46 | 139.50 | 144.00 | 0.00 | - | 2 | 2 | 21.53% |
