MSFT - Microsoft Corporation

NasdaqGS - NasdaqGS 即時價格。貨幣為 USD。
價內期權
拍板:350.00
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
MSFT230609C003500002023-06-02 3:59PM EDT2023-06-090.310.000.000.00-4,6373,1726.25%
MSFT230616C003500002023-06-02 3:59PM EDT2023-06-161.020.000.000.00-2,34616,6986.25%
MSFT230623C003500002023-06-02 3:55PM EDT2023-06-231.760.000.000.00-5177133.13%
MSFT230630C003500002023-06-02 3:59PM EDT2023-06-302.610.000.000.00-1,1381,1383.13%
MSFT230707C003500002023-06-02 3:23PM EDT2023-07-073.400.000.000.00-2711863.13%
MSFT230714C003500002023-06-02 3:53PM EDT2023-07-144.100.000.000.00-52423.13%
MSFT230721C003500002023-06-02 3:59PM EDT2023-07-214.800.000.000.00-3,04811,9733.13%
MSFT230818C003500002023-06-02 3:59PM EDT2023-08-189.420.000.000.00-1,7776,3401.56%
MSFT230915C003500002023-06-02 3:52PM EDT2023-09-1512.170.000.000.00-2123,8351.56%
MSFT231020C003500002023-06-02 3:37PM EDT2023-10-2015.590.000.000.00-1471,9371.56%
MSFT231117C003500002023-06-02 3:37PM EDT2023-11-1719.060.000.000.00-122,1611.56%
MSFT231215C003500002023-06-02 3:04PM EDT2023-12-1522.040.000.000.00-702611.56%
MSFT240119C003500002023-06-02 3:59PM EDT2024-01-1924.000.000.000.00-84715,0760.78%
MSFT240315C003500002023-06-02 1:18PM EDT2024-03-1528.060.000.000.00-104160.78%
MSFT240621C003500002023-06-02 3:58PM EDT2024-06-2136.000.000.000.00-393,0380.78%
MSFT241220C003500002023-06-02 2:21PM EDT2024-12-2047.380.000.000.00-331,0810.78%
MSFT250117C003500002023-06-02 3:58PM EDT2025-01-1750.150.000.000.00-375,9530.78%
MSFT250620C003500002023-06-02 3:38PM EDT2025-06-2057.000.000.000.00-306800.78%
MSFT251219C003500002023-06-02 3:05PM EDT2025-12-1965.300.000.000.00-415220.39%
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
MSFT230609P003500002023-06-02 3:57PM EDT2023-06-0914.670.000.000.00-21690.00%
MSFT230616P003500002023-06-02 3:13PM EDT2023-06-1614.550.000.000.00-414550.00%
MSFT230623P003500002023-06-02 3:59PM EDT2023-06-2315.600.000.000.00-30310.00%
MSFT230630P003500002023-06-02 10:52AM EDT2023-06-3017.100.000.000.00-45570.00%
MSFT230707P003500002023-06-02 3:36PM EDT2023-07-0716.430.000.000.00-30500.00%
MSFT230721P003500002023-06-02 3:29PM EDT2023-07-2117.200.000.000.00-7700.00%
MSFT230818P003500002023-06-02 12:46PM EDT2023-08-1821.380.000.000.00-24780.00%
MSFT230915P003500002023-06-02 3:58PM EDT2023-09-1522.520.000.000.00-2866720.00%
MSFT231020P003500002023-05-30 3:52PM EDT2023-10-2027.700.000.000.00-87220.00%
MSFT231117P003500002023-05-31 2:50PM EDT2023-11-1730.700.000.000.00-7570.00%
MSFT231215P003500002023-06-02 12:12PM EDT2023-12-1528.900.000.000.00-10110.00%
MSFT240119P003500002023-06-02 3:41PM EDT2024-01-1929.350.000.000.00-348180.00%
MSFT240315P003500002023-06-02 2:47PM EDT2024-03-1531.650.000.000.00-1110.00%
MSFT240621P003500002023-05-31 2:56PM EDT2024-06-2140.150.000.000.00-5480.00%
MSFT241220P003500002023-05-31 3:28PM EDT2024-12-2045.360.000.000.00-31280.00%
MSFT250117P003500002023-06-01 1:49PM EDT2025-01-1745.510.000.000.00-313400.00%
MSFT250620P003500002023-05-25 1:21PM EDT2025-06-2051.620.000.000.00-260.00%
MSFT251219P003500002023-06-01 10:43AM EDT2025-12-1954.000.000.000.00-11490.00%