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:430.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT220617C00430000 | 2022-05-02 12:08PM EDT | 2022-06-17 | 0.03 | 0.00 | 0.31 | 0.00 | - | 41 | 704 | 79.98% |
| MSFT220715C00430000 | 2022-05-10 12:27PM EDT | 2022-07-15 | 0.05 | 0.00 | 0.40 | 0.00 | - | 40 | 183 | 56.06% |
| MSFT220819C00430000 | 2022-05-04 11:35AM EDT | 2022-08-19 | 0.11 | 0.00 | 0.40 | 0.00 | - | 5 | 306 | 47.44% |
| MSFT220916C00430000 | 2022-05-19 3:56PM EDT | 2022-09-16 | 0.05 | 0.05 | 0.18 | 0.00 | - | 1 | 1,273 | 37.21% |
| MSFT221021C00430000 | 2022-04-27 11:30AM EDT | 2022-10-21 | 0.08 | 0.00 | 0.25 | 0.00 | - | 2 | 357 | 33.94% |
| MSFT221118C00430000 | 2022-04-21 9:52AM EDT | 2022-11-18 | 1.01 | 0.02 | 0.47 | 0.00 | - | 1 | 5 | 33.94% |
| MSFT230120C00430000 | 2022-05-20 12:50PM EDT | 2023-01-20 | 0.40 | 0.20 | 0.62 | 0.00 | - | 1 | 897 | 30.40% |
| MSFT230317C00430000 | 2022-05-24 9:30AM EDT | 2023-03-17 | 0.66 | 0.05 | 2.01 | +0.05 | +8.20% | 2 | 928 | 33.63% |
| MSFT230616C00430000 | 2022-05-09 1:09PM EDT | 2023-06-16 | 2.55 | 0.01 | 3.75 | 0.00 | - | 1 | 306 | 33.70% |
| MSFT240119C00430000 | 2022-05-24 9:58AM EDT | 2024-01-19 | 4.95 | 3.35 | 6.80 | +0.70 | +16.47% | 2 | 172 | 31.44% |
| MSFT240621C00430000 | 2022-05-13 1:51PM EDT | 2024-06-21 | 8.27 | 4.50 | 9.50 | 0.00 | - | 10 | 574 | 30.97% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT220617P00430000 | 2022-03-22 10:44AM EDT | 2022-06-17 | 126.47 | 139.85 | 142.55 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT220715P00430000 | 2022-05-06 12:49PM EDT | 2022-07-15 | 152.99 | 168.25 | 172.50 | 0.00 | - | 2 | 0 | 81.30% |
| MSFT220916P00430000 | 2021-11-10 7:47AM EDT | 2022-09-16 | 129.50 | 90.90 | 94.65 | 0.00 | - | 2 | 46 | 0.00% |
| MSFT230120P00430000 | 2022-01-28 1:13PM EDT | 2023-01-20 | 128.76 | 132.10 | 136.00 | 0.00 | - | 20 | 119 | 0.00% |
| MSFT230317P00430000 | 2022-05-24 3:39PM EDT | 2023-03-17 | 169.29 | 168.00 | 172.50 | -1.68 | -0.98% | 3 | 50 | 34.11% |
| MSFT230616P00430000 | 2022-05-11 10:52AM EDT | 2023-06-16 | 165.28 | 167.50 | 172.50 | 0.00 | - | 24 | 1 | 29.87% |
| MSFT240119P00430000 | 2022-04-26 11:27AM EDT | 2024-01-19 | 158.83 | 167.50 | 172.50 | 0.00 | - | 27 | 7 | 23.98% |
| MSFT240621P00430000 | 2022-03-28 11:32AM EDT | 2024-06-21 | 129.97 | 143.50 | 148.00 | 0.00 | - | - | 2 | 0.00% |
