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
MSFT230609C002300002023-05-31 10:14AM EDT2023-06-09103.15104.20107.750.00--1206.49%
MSFT230616C002300002023-06-02 1:39PM EDT2023-06-16104.74104.75108.250.00-11,898103.61%
MSFT230623C002300002023-05-17 1:54PM EDT2023-06-2385.20104.75108.150.00-172080.71%
MSFT230630C002300002023-05-25 9:43AM EDT2023-06-3092.87104.85108.500.00-173874.41%
MSFT230721C002300002023-06-01 10:23AM EDT2023-07-2198.25106.25108.950.00-397365.99%
MSFT230818C002300002023-06-02 12:04PM EDT2023-08-18107.45106.75110.350.00-1710758.24%
MSFT230915C002300002023-06-02 12:04PM EDT2023-09-15108.05107.50111.100.00-171,10353.06%
MSFT231020C002300002023-05-26 11:58AM EDT2023-10-20108.58109.45112.950.00-113252.08%
MSFT231117C002300002023-05-30 10:50AM EDT2023-11-17110.63110.70113.900.00-2650.37%
MSFT231215C002300002023-05-24 11:48AM EDT2023-12-1591.95111.55114.950.00--152.38%
MSFT240119C002300002023-06-02 12:14PM EDT2024-01-19112.98113.05116.550.00-3696651.17%
MSFT240315C002300002023-06-02 1:25PM EDT2024-03-15115.73115.50118.600.00-12149.08%
MSFT240621C002300002023-06-02 11:37AM EDT2024-06-21119.50118.50122.750.00-581947.60%
MSFT241220C002300002023-05-25 11:00AM EDT2024-12-20116.75125.55129.450.00-217145.70%
MSFT250117C002300002023-06-01 3:30PM EDT2025-01-17124.37126.80129.950.00-155345.07%
MSFT250620C002300002023-05-31 3:20PM EDT2025-06-20126.50130.50134.950.00-528344.17%
MSFT251219C002300002023-06-02 3:41PM EDT2025-12-19136.50135.60139.950.00-920043.13%
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
MSFT230609P002300002023-06-01 9:37AM EDT2023-06-090.010.000.000.00-228950.00%
MSFT230616P002300002023-06-02 2:15PM EDT2023-06-160.010.000.030.00-13111,63270.31%
MSFT230623P002300002023-05-24 3:52PM EDT2023-06-230.090.000.030.00-10226656.25%
MSFT230630P002300002023-06-01 12:32PM EDT2023-06-300.050.010.050.00-334850.98%
MSFT230707P002300002023-05-30 3:14PM EDT2023-07-070.090.020.060.00--148.63%
MSFT230721P002300002023-06-02 2:53PM EDT2023-07-210.100.070.110.00-462,76343.65%
MSFT230818P002300002023-06-02 2:30PM EDT2023-08-180.390.340.390.00-272,36240.97%
MSFT230915P002300002023-06-02 3:08PM EDT2023-09-150.600.560.630.00-1173,97437.77%
MSFT231020P002300002023-06-02 3:01PM EDT2023-10-200.990.911.010.00-131,69535.52%
MSFT231117P002300002023-06-02 2:35PM EDT2023-11-171.591.481.600.00-370435.52%
MSFT231215P002300002023-06-02 9:59AM EDT2023-12-152.161.811.920.00-15334.19%
MSFT240119P002300002023-06-02 2:58PM EDT2024-01-192.342.162.490.00-307,96533.41%
MSFT240315P002300002023-06-02 12:41PM EDT2024-03-153.561.455.550.00-44,22937.14%
MSFT240621P002300002023-06-02 10:43AM EDT2024-06-215.192.836.900.00-112,83134.29%
MSFT241220P002300002023-05-30 11:39AM EDT2024-12-208.750.000.000.00-18576.25%
MSFT250117P002300002023-06-02 1:10PM EDT2025-01-178.556.3010.150.00-621,96131.46%
MSFT250620P002300002023-06-01 3:48PM EDT2025-06-2011.058.2012.500.00-31951830.32%
MSFT251219P002300002023-06-01 2:51PM EDT2025-12-1914.0010.6015.400.00-1083129.58%