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
MSFT230609C002950002023-06-06 3:34PM EDT2023-06-0939.3439.0039.30-4.16-9.56%217070.90%
MSFT230616C002950002023-06-06 3:34PM EDT2023-06-1639.7239.4539.75-2.77-6.52%68,27851.39%
MSFT230623C002950002023-06-06 11:18AM EDT2023-06-2339.0539.7540.90-4.90-11.15%716249.16%
MSFT230630C002950002023-06-01 10:07AM EDT2023-06-3035.2540.2541.500.00-54745.02%
MSFT230707C002950002023-06-05 10:34AM EDT2023-07-0743.1039.9541.850.00-31241.39%
MSFT230714C002950002023-06-05 2:31PM EDT2023-07-1444.1941.1542.350.00-3539.47%
MSFT230721C002950002023-06-06 3:18PM EDT2023-07-2142.1641.7542.40-2.34-5.26%234,29936.52%
MSFT230818C002950002023-06-06 3:18PM EDT2023-08-1845.0244.6045.40-2.78-5.82%171,89036.41%
MSFT230915C002950002023-06-06 3:24PM EDT2023-09-1546.9546.1046.90-2.35-4.77%22,20633.95%
MSFT231020C002950002023-06-06 3:44PM EDT2023-10-2050.1049.7550.10-3.75-6.96%574134.42%
MSFT231117C002950002023-06-05 2:49PM EDT2023-11-1755.1552.4553.350.00-566735.87%
MSFT231215C002950002023-06-06 1:57PM EDT2023-12-1553.5054.2555.20-2.00-3.60%63635.48%
MSFT240119C002950002023-06-06 11:46AM EDT2024-01-1956.5056.9057.25-4.60-7.53%134,63634.97%
MSFT240315C002950002023-06-02 2:45PM EDT2024-03-1563.7060.6061.850.00-838935.92%
MSFT240621C002950002023-06-05 10:44AM EDT2024-06-2170.0066.3568.250.00-421,09236.38%
MSFT241220C002950002023-05-31 3:21PM EDT2024-12-2074.5475.4578.150.00-18836.74%
MSFT250117C002950002023-06-02 2:46PM EDT2025-01-1781.0077.6079.900.00-149937.02%
MSFT250620C002950002023-05-30 12:04PM EDT2025-06-2085.5082.6586.550.00-25336.93%
MSFT251219C002950002023-06-05 1:32PM EDT2025-12-1995.6090.6093.500.00-115836.82%
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
MSFT230609P002950002023-06-06 2:59PM EDT2023-06-090.020.000.02+0.01+100.00%24284944.92%
MSFT230616P002950002023-06-06 3:36PM EDT2023-06-160.120.100.11-0.01-7.69%1,0118,17533.40%
MSFT230623P002950002023-06-06 3:02PM EDT2023-06-230.180.180.20-0.05-21.74%1863028.64%
MSFT230630P002950002023-06-06 3:44PM EDT2023-06-300.350.330.35-0.02-5.41%631,68826.81%
MSFT230707P002950002023-06-06 1:35PM EDT2023-07-070.520.460.50-0.01-1.89%721525.39%
MSFT230714P002950002023-06-06 11:36AM EDT2023-07-140.810.690.74-0.02-2.41%22325.03%
MSFT230721P002950002023-06-06 3:41PM EDT2023-07-210.990.970.99-0.01-1.00%17722,00824.66%
MSFT230818P002950002023-06-06 3:25PM EDT2023-08-182.992.943.00+0.12+4.18%461,49226.72%
MSFT230915P002950002023-06-06 3:28PM EDT2023-09-154.054.054.20+0.04+1.00%681,55725.65%
MSFT231020P002950002023-06-06 2:54PM EDT2023-10-205.745.655.80+0.19+3.42%501,01125.15%
MSFT231117P002950002023-06-06 1:50PM EDT2023-11-177.657.507.65+0.25+3.38%1057225.84%
MSFT231215P002950002023-06-06 2:43PM EDT2023-12-158.658.508.65-0.91-9.52%1091925.29%
MSFT240119P002950002023-06-06 3:13PM EDT2024-01-199.759.759.85+0.10+1.04%482,47224.78%
MSFT240315P002950002023-06-06 12:02PM EDT2024-03-1511.7311.2012.35-0.32-2.66%316324.92%
MSFT240621P002950002023-06-06 2:12PM EDT2024-06-2115.5015.1015.65+0.45+2.99%1640524.47%
MSFT241220P002950002023-05-23 9:50AM EDT2024-12-2024.4019.7522.500.00-14125.04%
MSFT250117P002950002023-06-05 12:05PM EDT2025-01-1720.8519.7523.050.00-351,00124.82%
MSFT250620P002950002023-05-30 9:45AM EDT2025-06-2026.0022.8526.000.00-2423.91%
MSFT251219P002950002023-06-05 11:48AM EDT2025-12-1928.5326.9029.700.00-3032523.44%