MSFT - Microsoft Corporation

NasdaqGS - NasdaqGS 即時價格。貨幣為 USD。
價內期權
拍板:135.00
認購期權範圍2023年6月9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
MSFT230616C001350002023-02-21 10:30AM EDT2023-06-16121.92145.20146.550.00-1590.00%
MSFT230721C001350002023-03-20 1:35PM EDT2023-07-21137.70153.60155.500.00-100.00%
MSFT230818C001350002023-04-28 10:38AM EDT2023-08-18173.42198.30201.000.00-1011181.21%
MSFT230915C001350002023-04-27 9:52AM EDT2023-09-15167.15198.00200.600.00-10295152.19%
MSFT231117C001350002023-05-30 12:06PM EDT2023-11-17199.400.000.000.00--00.00%
MSFT240119C001350002023-06-05 9:30AM EDT2024-01-19203.750.000.000.00-200.00%
MSFT240621C001350002023-05-02 1:19PM EDT2024-06-21177.65201.35205.000.00-115886.61%
MSFT250117C001350002023-04-27 2:16PM EDT2025-01-17174.50204.50208.800.00-2575.22%
MSFT250620C001350002023-04-24 10:39AM EDT2025-06-20157.89186.10190.450.00-22936.46%
MSFT251219C001350002023-05-12 2:34PM EDT2025-12-19182.420.000.000.00-3700.00%
認沽盤範圍2023年6月9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
MSFT230616P001350002023-05-17 3:16PM EDT2023-06-160.010.000.000.00-4050.00%
MSFT230721P001350002023-05-16 12:12PM EDT2023-07-210.010.000.000.00-5050.00%
MSFT230818P001350002023-06-01 10:49AM EDT2023-08-180.030.000.000.00-1050.00%
MSFT230915P001350002023-05-31 3:54PM EDT2023-09-150.050.000.000.00-2025.00%
MSFT231020P001350002023-05-31 3:29PM EDT2023-10-200.090.000.000.00-8025.00%
MSFT231117P001350002023-06-01 11:02AM EDT2023-11-170.160.000.000.00-5025.00%
MSFT240119P001350002023-06-06 9:30AM EDT2024-01-190.200.000.000.00-1025.00%
MSFT240621P001350002023-05-30 3:38PM EDT2024-06-210.750.000.000.00-10012.50%
MSFT241220P001350002023-06-01 9:32AM EDT2024-12-200.900.000.000.00-4012.50%
MSFT250117P001350002023-06-01 12:53PM EDT2025-01-171.410.000.000.00-12012.50%
MSFT250620P001350002023-05-30 3:45PM EDT2025-06-201.900.000.000.00-1012.50%
MSFT251219P001350002023-06-07 1:52PM EDT2025-12-192.600.000.000.00-105012.50%