MSFT - Microsoft Corporation
NasdaqGS - NasdaqGS 即時價格。貨幣為 USD。
價內期權
拍板:240.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT230616C00240000 | 2023-06-07 9:46AM EDT | 2023-06-16 | 93.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MSFT230623C00240000 | 2023-05-19 9:30AM EDT | 2023-06-23 | 78.52 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MSFT230630C00240000 | 2023-06-07 3:10PM EDT | 2023-06-30 | 84.69 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT230707C00240000 | 2023-05-26 3:48PM EDT | 2023-07-07 | 94.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT230721C00240000 | 2023-06-07 3:14PM EDT | 2023-07-21 | 85.70 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MSFT230818C00240000 | 2023-05-24 12:57PM EDT | 2023-08-18 | 78.07 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT230915C00240000 | 2023-06-06 1:17PM EDT | 2023-09-15 | 97.37 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT231020C00240000 | 2023-06-06 11:24AM EDT | 2023-10-20 | 97.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT231117C00240000 | 2023-05-31 9:41AM EDT | 2023-11-17 | 102.27 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT240119C00240000 | 2023-06-07 2:10PM EDT | 2024-01-19 | 94.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT240315C00240000 | 2023-05-30 2:43PM EDT | 2024-03-15 | 106.11 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT240621C00240000 | 2023-06-06 12:44PM EDT | 2024-06-21 | 109.15 | 0.00 | 0.00 | 0.00 | - | 146 | 0 | 0.00% |
| MSFT241220C00240000 | 2023-05-01 1:46PM EDT | 2024-12-20 | 93.92 | 112.00 | 114.75 | 0.00 | - | 10 | 138 | 47.39% |
| MSFT250117C00240000 | 2023-06-05 3:20PM EDT | 2025-01-17 | 121.00 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| MSFT250620C00240000 | 2023-06-07 9:41AM EDT | 2025-06-20 | 122.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT251219C00240000 | 2023-06-07 2:27PM EDT | 2025-12-19 | 121.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT230609P00240000 | 2023-06-02 10:44AM EDT | 2023-06-09 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| MSFT230616P00240000 | 2023-06-07 3:09PM EDT | 2023-06-16 | 0.01 | 0.00 | 0.00 | 0.00 | - | 289 | 0 | 50.00% |
| MSFT230623P00240000 | 2023-06-06 10:24AM EDT | 2023-06-23 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| MSFT230630P00240000 | 2023-06-07 12:24PM EDT | 2023-06-30 | 0.06 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 25.00% |
| MSFT230707P00240000 | 2023-05-31 12:24PM EDT | 2023-07-07 | 0.12 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| MSFT230721P00240000 | 2023-06-07 3:12PM EDT | 2023-07-21 | 0.14 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 12.50% |
| MSFT230818P00240000 | 2023-06-07 3:45PM EDT | 2023-08-18 | 0.66 | 0.00 | 0.00 | 0.00 | - | 154 | 0 | 12.50% |
| MSFT230915P00240000 | 2023-06-07 3:59PM EDT | 2023-09-15 | 1.02 | 0.00 | 0.00 | 0.00 | - | 73 | 0 | 12.50% |
| MSFT231020P00240000 | 2023-06-07 2:44PM EDT | 2023-10-20 | 1.61 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| MSFT231117P00240000 | 2023-06-07 3:39PM EDT | 2023-11-17 | 2.49 | 0.00 | 0.00 | 0.00 | - | 377 | 0 | 6.25% |
| MSFT231215P00240000 | 2023-06-07 1:32PM EDT | 2023-12-15 | 2.86 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| MSFT240119P00240000 | 2023-06-07 1:06PM EDT | 2024-01-19 | 3.40 | 0.00 | 0.00 | 0.00 | - | 114 | 0 | 6.25% |
| MSFT240315P00240000 | 2023-06-06 10:22AM EDT | 2024-03-15 | 4.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| MSFT240621P00240000 | 2023-06-06 1:16PM EDT | 2024-06-21 | 5.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| MSFT241220P00240000 | 2023-06-07 11:12AM EDT | 2024-12-20 | 9.65 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 6.25% |
| MSFT250117P00240000 | 2023-06-07 12:54PM EDT | 2025-01-17 | 10.50 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| MSFT250620P00240000 | 2023-06-02 12:18PM EDT | 2025-06-20 | 12.48 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| MSFT251219P00240000 | 2023-06-07 11:27AM EDT | 2025-12-19 | 15.26 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
