MSFT - Microsoft Corporation
NasdaqGS - NasdaqGS 即時價格。貨幣為 USD。
價內期權
拍板:330.00
認購期權範圍2023年6月16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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT230616C00330000 | 2023-06-09 4:00PM EDT | 2023-06-16 | 2.61 | 2.55 | 2.80 | +0.28 | +12.02% | 20,863 | 17,671 | 23.22% |
| MSFT230623C00330000 | 2023-06-09 3:59PM EDT | 2023-06-23 | 3.85 | 3.80 | 3.95 | +0.44 | +12.90% | 2,327 | 1,593 | 21.06% |
| MSFT230630C00330000 | 2023-06-09 3:57PM EDT | 2023-06-30 | 5.06 | 5.05 | 5.90 | +0.46 | +10.00% | 1,159 | 8,255 | 23.53% |
| MSFT230707C00330000 | 2023-06-09 3:39PM EDT | 2023-07-07 | 5.80 | 5.90 | 6.10 | +0.45 | +8.41% | 882 | 833 | 20.94% |
| MSFT230714C00330000 | 2023-06-09 3:50PM EDT | 2023-07-14 | 7.30 | 6.95 | 7.20 | +0.89 | +13.88% | 352 | 1,151 | 21.47% |
| MSFT230721C00330000 | 2023-06-09 3:59PM EDT | 2023-07-21 | 8.15 | 8.00 | 8.85 | +0.85 | +11.64% | 1,476 | 17,686 | 23.35% |
| MSFT230818C00330000 | 2023-06-09 3:59PM EDT | 2023-08-18 | 13.10 | 13.05 | 13.35 | +0.70 | +5.65% | 431 | 10,977 | 25.98% |
| MSFT230915C00330000 | 2023-06-09 3:59PM EDT | 2023-09-15 | 15.90 | 15.90 | 16.15 | +0.72 | +4.74% | 1,002 | 8,490 | 26.10% |
| MSFT231020C00330000 | 2023-06-09 2:35PM EDT | 2023-10-20 | 20.27 | 18.50 | 19.85 | +1.37 | +7.25% | 68 | 1,949 | 27.10% |
| MSFT231117C00330000 | 2023-06-09 3:38PM EDT | 2023-11-17 | 23.46 | 22.80 | 23.80 | +0.81 | +3.58% | 9 | 2,531 | 29.20% |
| MSFT231215C00330000 | 2023-06-09 3:51PM EDT | 2023-12-15 | 25.60 | 25.25 | 26.15 | +0.96 | +3.90% | 20 | 186 | 29.46% |
| MSFT240119C00330000 | 2023-06-09 3:12PM EDT | 2024-01-19 | 28.90 | 28.00 | 28.45 | +1.40 | +5.09% | 170 | 5,057 | 29.31% |
| MSFT240315C00330000 | 2023-06-09 1:10PM EDT | 2024-03-15 | 33.19 | 32.35 | 34.65 | +0.67 | +2.06% | 13 | 392 | 31.67% |
| MSFT240621C00330000 | 2023-06-09 1:24PM EDT | 2024-06-21 | 40.95 | 38.65 | 40.85 | +1.95 | +5.00% | 9 | 2,146 | 31.96% |
| MSFT241220C00330000 | 2023-06-08 12:58PM EDT | 2024-12-20 | 49.75 | 49.80 | 52.80 | 0.00 | - | 2 | 859 | 33.75% |
| MSFT250117C00330000 | 2023-06-09 3:57PM EDT | 2025-01-17 | 52.00 | 51.00 | 54.35 | +1.50 | +2.97% | 5 | 1,379 | 33.89% |
| MSFT250620C00330000 | 2023-06-09 2:46PM EDT | 2025-06-20 | 58.85 | 58.40 | 61.95 | -0.35 | -0.59% | 6 | 329 | 34.34% |
| MSFT251219C00330000 | 2023-06-09 3:55PM EDT | 2025-12-19 | 67.90 | 65.25 | 69.25 | +1.17 | +1.75% | 43 | 340 | 34.40% |
認沽盤範圍2023年6月16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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT230616P00330000 | 2023-06-09 3:59PM EDT | 2023-06-16 | 5.40 | 5.25 | 5.50 | -1.25 | -18.80% | 3,174 | 5,612 | 20.25% |
| MSFT230623P00330000 | 2023-06-09 3:59PM EDT | 2023-06-23 | 6.35 | 5.60 | 6.55 | -1.15 | -15.33% | 376 | 581 | 18.61% |
| MSFT230630P00330000 | 2023-06-09 3:56PM EDT | 2023-06-30 | 7.59 | 6.50 | 7.45 | -0.66 | -8.00% | 113 | 517 | 18.15% |
| MSFT230707P00330000 | 2023-06-09 3:56PM EDT | 2023-07-07 | 8.19 | 7.80 | 8.10 | -0.33 | -3.87% | 99 | 252 | 17.55% |
| MSFT230714P00330000 | 2023-06-09 3:59PM EDT | 2023-07-14 | 8.79 | 8.55 | 8.80 | -0.76 | -7.96% | 32 | 125 | 17.46% |
| MSFT230721P00330000 | 2023-06-09 3:59PM EDT | 2023-07-21 | 9.35 | 8.55 | 9.45 | -0.67 | -6.69% | 544 | 5,798 | 17.42% |
| MSFT230818P00330000 | 2023-06-09 3:59PM EDT | 2023-08-18 | 13.70 | 12.95 | 13.70 | -0.60 | -4.20% | 147 | 2,175 | 20.98% |
| MSFT230915P00330000 | 2023-06-09 3:43PM EDT | 2023-09-15 | 15.00 | 15.25 | 15.55 | -1.15 | -7.12% | 38 | 877 | 20.47% |
| MSFT231020P00330000 | 2023-06-09 3:43PM EDT | 2023-10-20 | 17.18 | 16.15 | 17.70 | -1.12 | -6.12% | 43 | 534 | 20.31% |
| MSFT231117P00330000 | 2023-06-09 1:14PM EDT | 2023-11-17 | 19.80 | 19.70 | 20.20 | -0.70 | -3.41% | 22 | 733 | 21.35% |
| MSFT231215P00330000 | 2023-06-09 1:49PM EDT | 2023-12-15 | 20.79 | 21.00 | 21.50 | -1.26 | -5.71% | 31 | 411 | 21.09% |
| MSFT240119P00330000 | 2023-06-09 2:31PM EDT | 2024-01-19 | 22.30 | 21.10 | 22.95 | -0.95 | -4.09% | 190 | 1,016 | 20.79% |
| MSFT240315P00330000 | 2023-06-09 3:26PM EDT | 2024-03-15 | 25.30 | 24.40 | 26.20 | -1.20 | -4.53% | 9 | 188 | 21.45% |
| MSFT240621P00330000 | 2023-06-07 3:50PM EDT | 2024-06-21 | 31.00 | 28.55 | 30.00 | 0.00 | - | 5 | 291 | 21.33% |
| MSFT241220P00330000 | 2023-06-09 1:33PM EDT | 2024-12-20 | 34.55 | 32.50 | 36.95 | +1.75 | +5.34% | 15 | 19 | 21.85% |
| MSFT250117P00330000 | 2023-06-07 1:26PM EDT | 2025-01-17 | 37.25 | 35.40 | 37.90 | 0.00 | - | 10 | 403 | 21.90% |
| MSFT250620P00330000 | 2023-06-09 10:20AM EDT | 2025-06-20 | 39.17 | 37.55 | 41.75 | -0.03 | -0.08% | 50 | 315 | 21.59% |
| MSFT251219P00330000 | 2023-06-07 11:42AM EDT | 2025-12-19 | 43.93 | 42.05 | 45.40 | 0.00 | - | 9 | 78 | 21.12% |
