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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT230609C00345000 | 2023-06-06 3:59PM EDT | 2023-06-09 | 0.15 | 0.15 | 0.16 | -0.31 | -67.39% | 2,917 | 3,636 | 19.83% |
| MSFT230616C00345000 | 2023-06-06 3:58PM EDT | 2023-06-16 | 1.01 | 0.86 | 1.01 | -0.60 | -37.27% | 1,126 | 4,873 | 19.68% |
| MSFT230623C00345000 | 2023-06-06 3:50PM EDT | 2023-06-23 | 1.72 | 1.48 | 1.73 | -0.83 | -32.55% | 267 | 702 | 18.91% |
| MSFT230630C00345000 | 2023-06-06 3:59PM EDT | 2023-06-30 | 2.51 | 2.32 | 2.65 | -1.59 | -38.78% | 540 | 3,042 | 19.42% |
| MSFT230707C00345000 | 2023-06-06 3:46PM EDT | 2023-07-07 | 3.23 | 3.05 | 3.20 | -1.32 | -29.01% | 95 | 288 | 18.83% |
| MSFT230714C00345000 | 2023-06-06 3:02PM EDT | 2023-07-14 | 4.10 | 3.20 | 4.10 | -1.62 | -28.32% | 135 | 83 | 19.44% |
| MSFT230721C00345000 | 2023-06-06 3:41PM EDT | 2023-07-21 | 4.85 | 4.75 | 4.90 | -1.40 | -22.40% | 464 | 4,289 | 19.79% |
| MSFT230818C00345000 | 2023-06-06 3:51PM EDT | 2023-08-18 | 10.00 | 9.75 | 9.90 | -1.40 | -12.28% | 129 | 3,973 | 24.42% |
| MSFT230915C00345000 | 2023-06-06 3:29PM EDT | 2023-09-15 | 12.71 | 12.35 | 12.55 | -2.04 | -13.83% | 32 | 8,553 | 24.66% |
| MSFT231020C00345000 | 2023-06-06 3:41PM EDT | 2023-10-20 | 16.10 | 16.00 | 16.20 | -2.13 | -11.68% | 141 | 784 | 25.81% |
| MSFT231117C00345000 | 2023-06-06 11:29AM EDT | 2023-11-17 | 19.10 | 19.15 | 19.70 | -2.95 | -13.38% | 13 | 1,417 | 27.45% |
| MSFT231215C00345000 | 2023-06-06 2:30PM EDT | 2023-12-15 | 22.00 | 21.65 | 21.95 | -2.97 | -11.89% | 5 | 190 | 27.71% |
| MSFT240119C00345000 | 2023-06-06 12:24PM EDT | 2024-01-19 | 24.50 | 24.40 | 24.75 | -3.40 | -12.19% | 48 | 3,281 | 28.16% |
| MSFT240315C00345000 | 2023-06-06 1:52PM EDT | 2024-03-15 | 29.14 | 28.95 | 29.55 | -2.90 | -9.05% | 42 | 705 | 29.32% |
| MSFT240621C00345000 | 2023-06-06 3:42PM EDT | 2024-06-21 | 36.70 | 35.90 | 37.60 | -3.85 | -9.49% | 6 | 1,127 | 31.19% |
| MSFT241220C00345000 | 2023-05-31 3:25PM EDT | 2024-12-20 | 46.80 | 46.30 | 48.70 | +0.06 | +0.13% | 4 | 73 | 32.40% |
| MSFT250117C00345000 | 2023-06-06 10:50AM EDT | 2025-01-17 | 49.00 | 48.30 | 50.40 | -0.56 | -1.13% | 4 | 602 | 32.63% |
| MSFT250620C00345000 | 2023-06-06 11:10AM EDT | 2025-06-20 | 57.75 | 55.15 | 58.35 | -2.72 | -4.50% | 2 | 13 | 33.29% |
| MSFT251219C00345000 | 2023-06-05 3:05PM EDT | 2025-12-19 | 66.98 | 62.65 | 66.50 | 0.00 | - | 21 | 143 | 33.75% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT230609P00345000 | 2023-06-06 1:26PM EDT | 2023-06-09 | 12.00 | 11.00 | 11.90 | +3.30 | +37.93% | 106 | 220 | 27.30% |
| MSFT230616P00345000 | 2023-06-06 2:50PM EDT | 2023-06-16 | 11.80 | 11.50 | 12.00 | +1.91 | +19.31% | 22 | 178 | 17.27% |
| MSFT230623P00345000 | 2023-06-06 11:10AM EDT | 2023-06-23 | 12.00 | 12.00 | 12.90 | +1.60 | +15.38% | 7 | 131 | 18.23% |
| MSFT230630P00345000 | 2023-06-06 11:55AM EDT | 2023-06-30 | 12.70 | 11.85 | 13.55 | +2.05 | +19.25% | 10 | 59 | 17.93% |
| MSFT230707P00345000 | 2023-06-06 3:09PM EDT | 2023-07-07 | 12.74 | 12.80 | 13.75 | +1.52 | +13.55% | 5 | 106 | 16.49% |
| MSFT230714P00345000 | 2023-06-05 1:28PM EDT | 2023-07-14 | 11.70 | 12.10 | 15.35 | 0.00 | - | 1 | 3 | 19.27% |
| MSFT230721P00345000 | 2023-06-06 3:56PM EDT | 2023-07-21 | 14.00 | 13.95 | 14.25 | +0.75 | +5.66% | 144 | 209 | 15.04% |
| MSFT230818P00345000 | 2023-06-06 3:56PM EDT | 2023-08-18 | 17.95 | 17.90 | 18.20 | +1.15 | +6.85% | 40 | 439 | 19.17% |
| MSFT230915P00345000 | 2023-06-06 3:31PM EDT | 2023-09-15 | 19.65 | 19.50 | 20.35 | +1.35 | +7.38% | 24 | 223 | 19.54% |
| MSFT231020P00345000 | 2023-06-06 3:55PM EDT | 2023-10-20 | 21.75 | 21.65 | 21.95 | +0.55 | +2.59% | 97 | 600 | 18.88% |
| MSFT231117P00345000 | 2023-06-06 10:59AM EDT | 2023-11-17 | 24.17 | 23.95 | 24.30 | +1.42 | +6.24% | 28 | 56 | 19.89% |
| MSFT231215P00345000 | 2023-06-06 9:41AM EDT | 2023-12-15 | 25.95 | 25.25 | 25.60 | +1.50 | +6.13% | 38 | 104 | 19.75% |
| MSFT240119P00345000 | 2023-06-05 10:04AM EDT | 2024-01-19 | 26.60 | 26.65 | 27.00 | 0.00 | - | 16 | 483 | 19.52% |
| MSFT240315P00345000 | 2023-05-23 1:50PM EDT | 2024-03-15 | 39.45 | 28.50 | 30.00 | 0.00 | - | 7 | 122 | 20.07% |
| MSFT240621P00345000 | 2023-06-06 12:45PM EDT | 2024-06-21 | 34.15 | 32.15 | 34.20 | +1.60 | +4.92% | 12 | 59 | 20.40% |
| MSFT241220P00345000 | 2023-05-01 1:24PM EDT | 2024-12-20 | 53.50 | 41.00 | 45.50 | 0.00 | - | 60 | 41 | 23.63% |
| MSFT250117P00345000 | 2023-06-05 3:50PM EDT | 2025-01-17 | 39.15 | 38.05 | 40.85 | 0.00 | - | 126 | 205 | 20.32% |
| MSFT250620P00345000 | 2023-05-25 12:14PM EDT | 2025-06-20 | 49.60 | 42.20 | 46.15 | 0.00 | - | 15 | 15 | 20.89% |
| MSFT251219P00345000 | 2023-05-26 10:41AM EDT | 2025-12-19 | 51.70 | 46.05 | 49.15 | 0.00 | - | 5 | 57 | 20.15% |
