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
MSFT230616C003300002023-06-09 4:00PM EDT2023-06-162.612.552.80+0.28+12.02%20,86317,67123.22%
MSFT230623C003300002023-06-09 3:59PM EDT2023-06-233.853.803.95+0.44+12.90%2,3271,59321.06%
MSFT230630C003300002023-06-09 3:57PM EDT2023-06-305.065.055.90+0.46+10.00%1,1598,25523.53%
MSFT230707C003300002023-06-09 3:39PM EDT2023-07-075.805.906.10+0.45+8.41%88283320.94%
MSFT230714C003300002023-06-09 3:50PM EDT2023-07-147.306.957.20+0.89+13.88%3521,15121.47%
MSFT230721C003300002023-06-09 3:59PM EDT2023-07-218.158.008.85+0.85+11.64%1,47617,68623.35%
MSFT230818C003300002023-06-09 3:59PM EDT2023-08-1813.1013.0513.35+0.70+5.65%43110,97725.98%
MSFT230915C003300002023-06-09 3:59PM EDT2023-09-1515.9015.9016.15+0.72+4.74%1,0028,49026.10%
MSFT231020C003300002023-06-09 2:35PM EDT2023-10-2020.2718.5019.85+1.37+7.25%681,94927.10%
MSFT231117C003300002023-06-09 3:38PM EDT2023-11-1723.4622.8023.80+0.81+3.58%92,53129.20%
MSFT231215C003300002023-06-09 3:51PM EDT2023-12-1525.6025.2526.15+0.96+3.90%2018629.46%
MSFT240119C003300002023-06-09 3:12PM EDT2024-01-1928.9028.0028.45+1.40+5.09%1705,05729.31%
MSFT240315C003300002023-06-09 1:10PM EDT2024-03-1533.1932.3534.65+0.67+2.06%1339231.67%
MSFT240621C003300002023-06-09 1:24PM EDT2024-06-2140.9538.6540.85+1.95+5.00%92,14631.96%
MSFT241220C003300002023-06-08 12:58PM EDT2024-12-2049.7549.8052.800.00-285933.75%
MSFT250117C003300002023-06-09 3:57PM EDT2025-01-1752.0051.0054.35+1.50+2.97%51,37933.89%
MSFT250620C003300002023-06-09 2:46PM EDT2025-06-2058.8558.4061.95-0.35-0.59%632934.34%
MSFT251219C003300002023-06-09 3:55PM EDT2025-12-1967.9065.2569.25+1.17+1.75%4334034.40%
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
MSFT230616P003300002023-06-09 3:59PM EDT2023-06-165.405.255.50-1.25-18.80%3,1745,61220.25%
MSFT230623P003300002023-06-09 3:59PM EDT2023-06-236.355.606.55-1.15-15.33%37658118.61%
MSFT230630P003300002023-06-09 3:56PM EDT2023-06-307.596.507.45-0.66-8.00%11351718.15%
MSFT230707P003300002023-06-09 3:56PM EDT2023-07-078.197.808.10-0.33-3.87%9925217.55%
MSFT230714P003300002023-06-09 3:59PM EDT2023-07-148.798.558.80-0.76-7.96%3212517.46%
MSFT230721P003300002023-06-09 3:59PM EDT2023-07-219.358.559.45-0.67-6.69%5445,79817.42%
MSFT230818P003300002023-06-09 3:59PM EDT2023-08-1813.7012.9513.70-0.60-4.20%1472,17520.98%
MSFT230915P003300002023-06-09 3:43PM EDT2023-09-1515.0015.2515.55-1.15-7.12%3887720.47%
MSFT231020P003300002023-06-09 3:43PM EDT2023-10-2017.1816.1517.70-1.12-6.12%4353420.31%
MSFT231117P003300002023-06-09 1:14PM EDT2023-11-1719.8019.7020.20-0.70-3.41%2273321.35%
MSFT231215P003300002023-06-09 1:49PM EDT2023-12-1520.7921.0021.50-1.26-5.71%3141121.09%
MSFT240119P003300002023-06-09 2:31PM EDT2024-01-1922.3021.1022.95-0.95-4.09%1901,01620.79%
MSFT240315P003300002023-06-09 3:26PM EDT2024-03-1525.3024.4026.20-1.20-4.53%918821.45%
MSFT240621P003300002023-06-07 3:50PM EDT2024-06-2131.0028.5530.000.00-529121.33%
MSFT241220P003300002023-06-09 1:33PM EDT2024-12-2034.5532.5036.95+1.75+5.34%151921.85%
MSFT250117P003300002023-06-07 1:26PM EDT2025-01-1737.2535.4037.900.00-1040321.90%
MSFT250620P003300002023-06-09 10:20AM EDT2025-06-2039.1737.5541.75-0.03-0.08%5031521.59%
MSFT251219P003300002023-06-07 11:42AM EDT2025-12-1943.9342.0545.400.00-97821.12%