MSFT - Microsoft Corporation
NasdaqGS - NasdaqGS 即時價格。貨幣為 USD。
價內期權
拍板:295.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT230609C00295000 | 2023-06-06 3:34PM EDT | 2023-06-09 | 39.34 | 39.00 | 39.30 | -4.16 | -9.56% | 2 | 170 | 70.90% |
| MSFT230616C00295000 | 2023-06-06 3:34PM EDT | 2023-06-16 | 39.72 | 39.45 | 39.75 | -2.77 | -6.52% | 6 | 8,278 | 51.39% |
| MSFT230623C00295000 | 2023-06-06 11:18AM EDT | 2023-06-23 | 39.05 | 39.75 | 40.90 | -4.90 | -11.15% | 7 | 162 | 49.16% |
| MSFT230630C00295000 | 2023-06-01 10:07AM EDT | 2023-06-30 | 35.25 | 40.25 | 41.50 | 0.00 | - | 5 | 47 | 45.02% |
| MSFT230707C00295000 | 2023-06-05 10:34AM EDT | 2023-07-07 | 43.10 | 39.95 | 41.85 | 0.00 | - | 3 | 12 | 41.39% |
| MSFT230714C00295000 | 2023-06-05 2:31PM EDT | 2023-07-14 | 44.19 | 41.15 | 42.35 | 0.00 | - | 3 | 5 | 39.47% |
| MSFT230721C00295000 | 2023-06-06 3:18PM EDT | 2023-07-21 | 42.16 | 41.75 | 42.40 | -2.34 | -5.26% | 23 | 4,299 | 36.52% |
| MSFT230818C00295000 | 2023-06-06 3:18PM EDT | 2023-08-18 | 45.02 | 44.60 | 45.40 | -2.78 | -5.82% | 17 | 1,890 | 36.41% |
| MSFT230915C00295000 | 2023-06-06 3:24PM EDT | 2023-09-15 | 46.95 | 46.10 | 46.90 | -2.35 | -4.77% | 2 | 2,206 | 33.95% |
| MSFT231020C00295000 | 2023-06-06 3:44PM EDT | 2023-10-20 | 50.10 | 49.75 | 50.10 | -3.75 | -6.96% | 5 | 741 | 34.42% |
| MSFT231117C00295000 | 2023-06-05 2:49PM EDT | 2023-11-17 | 55.15 | 52.45 | 53.35 | 0.00 | - | 5 | 667 | 35.87% |
| MSFT231215C00295000 | 2023-06-06 1:57PM EDT | 2023-12-15 | 53.50 | 54.25 | 55.20 | -2.00 | -3.60% | 6 | 36 | 35.48% |
| MSFT240119C00295000 | 2023-06-06 11:46AM EDT | 2024-01-19 | 56.50 | 56.90 | 57.25 | -4.60 | -7.53% | 13 | 4,636 | 34.97% |
| MSFT240315C00295000 | 2023-06-02 2:45PM EDT | 2024-03-15 | 63.70 | 60.60 | 61.85 | 0.00 | - | 8 | 389 | 35.92% |
| MSFT240621C00295000 | 2023-06-05 10:44AM EDT | 2024-06-21 | 70.00 | 66.35 | 68.25 | 0.00 | - | 42 | 1,092 | 36.38% |
| MSFT241220C00295000 | 2023-05-31 3:21PM EDT | 2024-12-20 | 74.54 | 75.45 | 78.15 | 0.00 | - | 1 | 88 | 36.74% |
| MSFT250117C00295000 | 2023-06-02 2:46PM EDT | 2025-01-17 | 81.00 | 77.60 | 79.90 | 0.00 | - | 1 | 499 | 37.02% |
| MSFT250620C00295000 | 2023-05-30 12:04PM EDT | 2025-06-20 | 85.50 | 82.65 | 86.55 | 0.00 | - | 2 | 53 | 36.93% |
| MSFT251219C00295000 | 2023-06-05 1:32PM EDT | 2025-12-19 | 95.60 | 90.60 | 93.50 | 0.00 | - | 1 | 158 | 36.82% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT230609P00295000 | 2023-06-06 2:59PM EDT | 2023-06-09 | 0.02 | 0.00 | 0.02 | +0.01 | +100.00% | 242 | 849 | 44.92% |
| MSFT230616P00295000 | 2023-06-06 3:36PM EDT | 2023-06-16 | 0.12 | 0.10 | 0.11 | -0.01 | -7.69% | 1,011 | 8,175 | 33.40% |
| MSFT230623P00295000 | 2023-06-06 3:02PM EDT | 2023-06-23 | 0.18 | 0.18 | 0.20 | -0.05 | -21.74% | 18 | 630 | 28.64% |
| MSFT230630P00295000 | 2023-06-06 3:44PM EDT | 2023-06-30 | 0.35 | 0.33 | 0.35 | -0.02 | -5.41% | 63 | 1,688 | 26.81% |
| MSFT230707P00295000 | 2023-06-06 1:35PM EDT | 2023-07-07 | 0.52 | 0.46 | 0.50 | -0.01 | -1.89% | 7 | 215 | 25.39% |
| MSFT230714P00295000 | 2023-06-06 11:36AM EDT | 2023-07-14 | 0.81 | 0.69 | 0.74 | -0.02 | -2.41% | 2 | 23 | 25.03% |
| MSFT230721P00295000 | 2023-06-06 3:41PM EDT | 2023-07-21 | 0.99 | 0.97 | 0.99 | -0.01 | -1.00% | 177 | 22,008 | 24.66% |
| MSFT230818P00295000 | 2023-06-06 3:25PM EDT | 2023-08-18 | 2.99 | 2.94 | 3.00 | +0.12 | +4.18% | 46 | 1,492 | 26.72% |
| MSFT230915P00295000 | 2023-06-06 3:28PM EDT | 2023-09-15 | 4.05 | 4.05 | 4.20 | +0.04 | +1.00% | 68 | 1,557 | 25.65% |
| MSFT231020P00295000 | 2023-06-06 2:54PM EDT | 2023-10-20 | 5.74 | 5.65 | 5.80 | +0.19 | +3.42% | 50 | 1,011 | 25.15% |
| MSFT231117P00295000 | 2023-06-06 1:50PM EDT | 2023-11-17 | 7.65 | 7.50 | 7.65 | +0.25 | +3.38% | 10 | 572 | 25.84% |
| MSFT231215P00295000 | 2023-06-06 2:43PM EDT | 2023-12-15 | 8.65 | 8.50 | 8.65 | -0.91 | -9.52% | 109 | 19 | 25.29% |
| MSFT240119P00295000 | 2023-06-06 3:13PM EDT | 2024-01-19 | 9.75 | 9.75 | 9.85 | +0.10 | +1.04% | 48 | 2,472 | 24.78% |
| MSFT240315P00295000 | 2023-06-06 12:02PM EDT | 2024-03-15 | 11.73 | 11.20 | 12.35 | -0.32 | -2.66% | 3 | 163 | 24.92% |
| MSFT240621P00295000 | 2023-06-06 2:12PM EDT | 2024-06-21 | 15.50 | 15.10 | 15.65 | +0.45 | +2.99% | 16 | 405 | 24.47% |
| MSFT241220P00295000 | 2023-05-23 9:50AM EDT | 2024-12-20 | 24.40 | 19.75 | 22.50 | 0.00 | - | 1 | 41 | 25.04% |
| MSFT250117P00295000 | 2023-06-05 12:05PM EDT | 2025-01-17 | 20.85 | 19.75 | 23.05 | 0.00 | - | 35 | 1,001 | 24.82% |
| MSFT250620P00295000 | 2023-05-30 9:45AM EDT | 2025-06-20 | 26.00 | 22.85 | 26.00 | 0.00 | - | 2 | 4 | 23.91% |
| MSFT251219P00295000 | 2023-06-05 11:48AM EDT | 2025-12-19 | 28.53 | 26.90 | 29.70 | 0.00 | - | 30 | 325 | 23.44% |
