MSFT - Microsoft Corporation

NasdaqGS - NasdaqGS 即時價格。貨幣為 USD。
價內期權
拍板:345.00
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
MSFT230609C003450002023-06-06 3:59PM EDT2023-06-090.150.150.16-0.31-67.39%2,9173,63619.83%
MSFT230616C003450002023-06-06 3:58PM EDT2023-06-161.010.861.01-0.60-37.27%1,1264,87319.68%
MSFT230623C003450002023-06-06 3:50PM EDT2023-06-231.721.481.73-0.83-32.55%26770218.91%
MSFT230630C003450002023-06-06 3:59PM EDT2023-06-302.512.322.65-1.59-38.78%5403,04219.42%
MSFT230707C003450002023-06-06 3:46PM EDT2023-07-073.233.053.20-1.32-29.01%9528818.83%
MSFT230714C003450002023-06-06 3:02PM EDT2023-07-144.103.204.10-1.62-28.32%1358319.44%
MSFT230721C003450002023-06-06 3:41PM EDT2023-07-214.854.754.90-1.40-22.40%4644,28919.79%
MSFT230818C003450002023-06-06 3:51PM EDT2023-08-1810.009.759.90-1.40-12.28%1293,97324.42%
MSFT230915C003450002023-06-06 3:29PM EDT2023-09-1512.7112.3512.55-2.04-13.83%328,55324.66%
MSFT231020C003450002023-06-06 3:41PM EDT2023-10-2016.1016.0016.20-2.13-11.68%14178425.81%
MSFT231117C003450002023-06-06 11:29AM EDT2023-11-1719.1019.1519.70-2.95-13.38%131,41727.45%
MSFT231215C003450002023-06-06 2:30PM EDT2023-12-1522.0021.6521.95-2.97-11.89%519027.71%
MSFT240119C003450002023-06-06 12:24PM EDT2024-01-1924.5024.4024.75-3.40-12.19%483,28128.16%
MSFT240315C003450002023-06-06 1:52PM EDT2024-03-1529.1428.9529.55-2.90-9.05%4270529.32%
MSFT240621C003450002023-06-06 3:42PM EDT2024-06-2136.7035.9037.60-3.85-9.49%61,12731.19%
MSFT241220C003450002023-05-31 3:25PM EDT2024-12-2046.8046.3048.70+0.06+0.13%47332.40%
MSFT250117C003450002023-06-06 10:50AM EDT2025-01-1749.0048.3050.40-0.56-1.13%460232.63%
MSFT250620C003450002023-06-06 11:10AM EDT2025-06-2057.7555.1558.35-2.72-4.50%21333.29%
MSFT251219C003450002023-06-05 3:05PM EDT2025-12-1966.9862.6566.500.00-2114333.75%
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
MSFT230609P003450002023-06-06 1:26PM EDT2023-06-0912.0011.0011.90+3.30+37.93%10622027.30%
MSFT230616P003450002023-06-06 2:50PM EDT2023-06-1611.8011.5012.00+1.91+19.31%2217817.27%
MSFT230623P003450002023-06-06 11:10AM EDT2023-06-2312.0012.0012.90+1.60+15.38%713118.23%
MSFT230630P003450002023-06-06 11:55AM EDT2023-06-3012.7011.8513.55+2.05+19.25%105917.93%
MSFT230707P003450002023-06-06 3:09PM EDT2023-07-0712.7412.8013.75+1.52+13.55%510616.49%
MSFT230714P003450002023-06-05 1:28PM EDT2023-07-1411.7012.1015.350.00-1319.27%
MSFT230721P003450002023-06-06 3:56PM EDT2023-07-2114.0013.9514.25+0.75+5.66%14420915.04%
MSFT230818P003450002023-06-06 3:56PM EDT2023-08-1817.9517.9018.20+1.15+6.85%4043919.17%
MSFT230915P003450002023-06-06 3:31PM EDT2023-09-1519.6519.5020.35+1.35+7.38%2422319.54%
MSFT231020P003450002023-06-06 3:55PM EDT2023-10-2021.7521.6521.95+0.55+2.59%9760018.88%
MSFT231117P003450002023-06-06 10:59AM EDT2023-11-1724.1723.9524.30+1.42+6.24%285619.89%
MSFT231215P003450002023-06-06 9:41AM EDT2023-12-1525.9525.2525.60+1.50+6.13%3810419.75%
MSFT240119P003450002023-06-05 10:04AM EDT2024-01-1926.6026.6527.000.00-1648319.52%
MSFT240315P003450002023-05-23 1:50PM EDT2024-03-1539.4528.5030.000.00-712220.07%
MSFT240621P003450002023-06-06 12:45PM EDT2024-06-2134.1532.1534.20+1.60+4.92%125920.40%
MSFT241220P003450002023-05-01 1:24PM EDT2024-12-2053.5041.0045.500.00-604123.63%
MSFT250117P003450002023-06-05 3:50PM EDT2025-01-1739.1538.0540.850.00-12620520.32%
MSFT250620P003450002023-05-25 12:14PM EDT2025-06-2049.6042.2046.150.00-151520.89%
MSFT251219P003450002023-05-26 10:41AM EDT2025-12-1951.7046.0549.150.00-55720.15%