MSFT - Microsoft Corporation
NasdaqGS - NasdaqGS 即時價格。貨幣為 USD。
價內期權
拍板:230.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT230609C00230000 | 2023-05-31 10:14AM EDT | 2023-06-09 | 103.15 | 104.20 | 107.75 | 0.00 | - | - | 1 | 206.49% |
| MSFT230616C00230000 | 2023-06-02 1:39PM EDT | 2023-06-16 | 104.74 | 104.75 | 108.25 | 0.00 | - | 1 | 1,898 | 103.61% |
| MSFT230623C00230000 | 2023-05-17 1:54PM EDT | 2023-06-23 | 85.20 | 104.75 | 108.15 | 0.00 | - | 17 | 20 | 80.71% |
| MSFT230630C00230000 | 2023-05-25 9:43AM EDT | 2023-06-30 | 92.87 | 104.85 | 108.50 | 0.00 | - | 17 | 38 | 74.41% |
| MSFT230721C00230000 | 2023-06-01 10:23AM EDT | 2023-07-21 | 98.25 | 106.25 | 108.95 | 0.00 | - | 3 | 973 | 65.99% |
| MSFT230818C00230000 | 2023-06-02 12:04PM EDT | 2023-08-18 | 107.45 | 106.75 | 110.35 | 0.00 | - | 17 | 107 | 58.24% |
| MSFT230915C00230000 | 2023-06-02 12:04PM EDT | 2023-09-15 | 108.05 | 107.50 | 111.10 | 0.00 | - | 17 | 1,103 | 53.06% |
| MSFT231020C00230000 | 2023-05-26 11:58AM EDT | 2023-10-20 | 108.58 | 109.45 | 112.95 | 0.00 | - | 1 | 132 | 52.08% |
| MSFT231117C00230000 | 2023-05-30 10:50AM EDT | 2023-11-17 | 110.63 | 110.70 | 113.90 | 0.00 | - | 2 | 6 | 50.37% |
| MSFT231215C00230000 | 2023-05-24 11:48AM EDT | 2023-12-15 | 91.95 | 111.55 | 114.95 | 0.00 | - | - | 1 | 52.38% |
| MSFT240119C00230000 | 2023-06-02 12:14PM EDT | 2024-01-19 | 112.98 | 113.05 | 116.55 | 0.00 | - | 36 | 966 | 51.17% |
| MSFT240315C00230000 | 2023-06-02 1:25PM EDT | 2024-03-15 | 115.73 | 115.50 | 118.60 | 0.00 | - | 1 | 21 | 49.08% |
| MSFT240621C00230000 | 2023-06-02 11:37AM EDT | 2024-06-21 | 119.50 | 118.50 | 122.75 | 0.00 | - | 5 | 819 | 47.60% |
| MSFT241220C00230000 | 2023-05-25 11:00AM EDT | 2024-12-20 | 116.75 | 125.55 | 129.45 | 0.00 | - | 2 | 171 | 45.70% |
| MSFT250117C00230000 | 2023-06-01 3:30PM EDT | 2025-01-17 | 124.37 | 126.80 | 129.95 | 0.00 | - | 1 | 553 | 45.07% |
| MSFT250620C00230000 | 2023-05-31 3:20PM EDT | 2025-06-20 | 126.50 | 130.50 | 134.95 | 0.00 | - | 5 | 283 | 44.17% |
| MSFT251219C00230000 | 2023-06-02 3:41PM EDT | 2025-12-19 | 136.50 | 135.60 | 139.95 | 0.00 | - | 9 | 200 | 43.13% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT230609P00230000 | 2023-06-01 9:37AM EDT | 2023-06-09 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 289 | 50.00% |
| MSFT230616P00230000 | 2023-06-02 2:15PM EDT | 2023-06-16 | 0.01 | 0.00 | 0.03 | 0.00 | - | 131 | 11,632 | 70.31% |
| MSFT230623P00230000 | 2023-05-24 3:52PM EDT | 2023-06-23 | 0.09 | 0.00 | 0.03 | 0.00 | - | 102 | 266 | 56.25% |
| MSFT230630P00230000 | 2023-06-01 12:32PM EDT | 2023-06-30 | 0.05 | 0.01 | 0.05 | 0.00 | - | 3 | 348 | 50.98% |
| MSFT230707P00230000 | 2023-05-30 3:14PM EDT | 2023-07-07 | 0.09 | 0.02 | 0.06 | 0.00 | - | - | 1 | 48.63% |
| MSFT230721P00230000 | 2023-06-02 2:53PM EDT | 2023-07-21 | 0.10 | 0.07 | 0.11 | 0.00 | - | 46 | 2,763 | 43.65% |
| MSFT230818P00230000 | 2023-06-02 2:30PM EDT | 2023-08-18 | 0.39 | 0.34 | 0.39 | 0.00 | - | 27 | 2,362 | 40.97% |
| MSFT230915P00230000 | 2023-06-02 3:08PM EDT | 2023-09-15 | 0.60 | 0.56 | 0.63 | 0.00 | - | 117 | 3,974 | 37.77% |
| MSFT231020P00230000 | 2023-06-02 3:01PM EDT | 2023-10-20 | 0.99 | 0.91 | 1.01 | 0.00 | - | 13 | 1,695 | 35.52% |
| MSFT231117P00230000 | 2023-06-02 2:35PM EDT | 2023-11-17 | 1.59 | 1.48 | 1.60 | 0.00 | - | 3 | 704 | 35.52% |
| MSFT231215P00230000 | 2023-06-02 9:59AM EDT | 2023-12-15 | 2.16 | 1.81 | 1.92 | 0.00 | - | 1 | 53 | 34.19% |
| MSFT240119P00230000 | 2023-06-02 2:58PM EDT | 2024-01-19 | 2.34 | 2.16 | 2.49 | 0.00 | - | 30 | 7,965 | 33.41% |
| MSFT240315P00230000 | 2023-06-02 12:41PM EDT | 2024-03-15 | 3.56 | 1.45 | 5.55 | 0.00 | - | 4 | 4,229 | 37.14% |
| MSFT240621P00230000 | 2023-06-02 10:43AM EDT | 2024-06-21 | 5.19 | 2.83 | 6.90 | 0.00 | - | 11 | 2,831 | 34.29% |
| MSFT241220P00230000 | 2023-05-30 11:39AM EDT | 2024-12-20 | 8.75 | 0.00 | 0.00 | 0.00 | - | 1 | 857 | 6.25% |
| MSFT250117P00230000 | 2023-06-02 1:10PM EDT | 2025-01-17 | 8.55 | 6.30 | 10.15 | 0.00 | - | 62 | 1,961 | 31.46% |
| MSFT250620P00230000 | 2023-06-01 3:48PM EDT | 2025-06-20 | 11.05 | 8.20 | 12.50 | 0.00 | - | 319 | 518 | 30.32% |
| MSFT251219P00230000 | 2023-06-01 2:51PM EDT | 2025-12-19 | 14.00 | 10.60 | 15.40 | 0.00 | - | 10 | 831 | 29.58% |
