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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT230609C00350000 | 2023-06-02 3:59PM EDT | 2023-06-09 | 0.31 | 0.00 | 0.00 | 0.00 | - | 4,637 | 3,172 | 6.25% |
| MSFT230616C00350000 | 2023-06-02 3:59PM EDT | 2023-06-16 | 1.02 | 0.00 | 0.00 | 0.00 | - | 2,346 | 16,698 | 6.25% |
| MSFT230623C00350000 | 2023-06-02 3:55PM EDT | 2023-06-23 | 1.76 | 0.00 | 0.00 | 0.00 | - | 517 | 713 | 3.13% |
| MSFT230630C00350000 | 2023-06-02 3:59PM EDT | 2023-06-30 | 2.61 | 0.00 | 0.00 | 0.00 | - | 1,138 | 1,138 | 3.13% |
| MSFT230707C00350000 | 2023-06-02 3:23PM EDT | 2023-07-07 | 3.40 | 0.00 | 0.00 | 0.00 | - | 271 | 186 | 3.13% |
| MSFT230714C00350000 | 2023-06-02 3:53PM EDT | 2023-07-14 | 4.10 | 0.00 | 0.00 | 0.00 | - | 52 | 42 | 3.13% |
| MSFT230721C00350000 | 2023-06-02 3:59PM EDT | 2023-07-21 | 4.80 | 0.00 | 0.00 | 0.00 | - | 3,048 | 11,973 | 3.13% |
| MSFT230818C00350000 | 2023-06-02 3:59PM EDT | 2023-08-18 | 9.42 | 0.00 | 0.00 | 0.00 | - | 1,777 | 6,340 | 1.56% |
| MSFT230915C00350000 | 2023-06-02 3:52PM EDT | 2023-09-15 | 12.17 | 0.00 | 0.00 | 0.00 | - | 212 | 3,835 | 1.56% |
| MSFT231020C00350000 | 2023-06-02 3:37PM EDT | 2023-10-20 | 15.59 | 0.00 | 0.00 | 0.00 | - | 147 | 1,937 | 1.56% |
| MSFT231117C00350000 | 2023-06-02 3:37PM EDT | 2023-11-17 | 19.06 | 0.00 | 0.00 | 0.00 | - | 12 | 2,161 | 1.56% |
| MSFT231215C00350000 | 2023-06-02 3:04PM EDT | 2023-12-15 | 22.04 | 0.00 | 0.00 | 0.00 | - | 70 | 261 | 1.56% |
| MSFT240119C00350000 | 2023-06-02 3:59PM EDT | 2024-01-19 | 24.00 | 0.00 | 0.00 | 0.00 | - | 847 | 15,076 | 0.78% |
| MSFT240315C00350000 | 2023-06-02 1:18PM EDT | 2024-03-15 | 28.06 | 0.00 | 0.00 | 0.00 | - | 10 | 416 | 0.78% |
| MSFT240621C00350000 | 2023-06-02 3:58PM EDT | 2024-06-21 | 36.00 | 0.00 | 0.00 | 0.00 | - | 39 | 3,038 | 0.78% |
| MSFT241220C00350000 | 2023-06-02 2:21PM EDT | 2024-12-20 | 47.38 | 0.00 | 0.00 | 0.00 | - | 33 | 1,081 | 0.78% |
| MSFT250117C00350000 | 2023-06-02 3:58PM EDT | 2025-01-17 | 50.15 | 0.00 | 0.00 | 0.00 | - | 37 | 5,953 | 0.78% |
| MSFT250620C00350000 | 2023-06-02 3:38PM EDT | 2025-06-20 | 57.00 | 0.00 | 0.00 | 0.00 | - | 30 | 680 | 0.78% |
| MSFT251219C00350000 | 2023-06-02 3:05PM EDT | 2025-12-19 | 65.30 | 0.00 | 0.00 | 0.00 | - | 41 | 522 | 0.39% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT230609P00350000 | 2023-06-02 3:57PM EDT | 2023-06-09 | 14.67 | 0.00 | 0.00 | 0.00 | - | 21 | 69 | 0.00% |
| MSFT230616P00350000 | 2023-06-02 3:13PM EDT | 2023-06-16 | 14.55 | 0.00 | 0.00 | 0.00 | - | 41 | 455 | 0.00% |
| MSFT230623P00350000 | 2023-06-02 3:59PM EDT | 2023-06-23 | 15.60 | 0.00 | 0.00 | 0.00 | - | 30 | 31 | 0.00% |
| MSFT230630P00350000 | 2023-06-02 10:52AM EDT | 2023-06-30 | 17.10 | 0.00 | 0.00 | 0.00 | - | 45 | 57 | 0.00% |
| MSFT230707P00350000 | 2023-06-02 3:36PM EDT | 2023-07-07 | 16.43 | 0.00 | 0.00 | 0.00 | - | 30 | 50 | 0.00% |
| MSFT230721P00350000 | 2023-06-02 3:29PM EDT | 2023-07-21 | 17.20 | 0.00 | 0.00 | 0.00 | - | 7 | 70 | 0.00% |
| MSFT230818P00350000 | 2023-06-02 12:46PM EDT | 2023-08-18 | 21.38 | 0.00 | 0.00 | 0.00 | - | 2 | 478 | 0.00% |
| MSFT230915P00350000 | 2023-06-02 3:58PM EDT | 2023-09-15 | 22.52 | 0.00 | 0.00 | 0.00 | - | 286 | 672 | 0.00% |
| MSFT231020P00350000 | 2023-05-30 3:52PM EDT | 2023-10-20 | 27.70 | 0.00 | 0.00 | 0.00 | - | 8 | 722 | 0.00% |
| MSFT231117P00350000 | 2023-05-31 2:50PM EDT | 2023-11-17 | 30.70 | 0.00 | 0.00 | 0.00 | - | 7 | 57 | 0.00% |
| MSFT231215P00350000 | 2023-06-02 12:12PM EDT | 2023-12-15 | 28.90 | 0.00 | 0.00 | 0.00 | - | 10 | 11 | 0.00% |
| MSFT240119P00350000 | 2023-06-02 3:41PM EDT | 2024-01-19 | 29.35 | 0.00 | 0.00 | 0.00 | - | 34 | 818 | 0.00% |
| MSFT240315P00350000 | 2023-06-02 2:47PM EDT | 2024-03-15 | 31.65 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 0.00% |
| MSFT240621P00350000 | 2023-05-31 2:56PM EDT | 2024-06-21 | 40.15 | 0.00 | 0.00 | 0.00 | - | 5 | 48 | 0.00% |
| MSFT241220P00350000 | 2023-05-31 3:28PM EDT | 2024-12-20 | 45.36 | 0.00 | 0.00 | 0.00 | - | 3 | 128 | 0.00% |
| MSFT250117P00350000 | 2023-06-01 1:49PM EDT | 2025-01-17 | 45.51 | 0.00 | 0.00 | 0.00 | - | 31 | 340 | 0.00% |
| MSFT250620P00350000 | 2023-05-25 1:21PM EDT | 2025-06-20 | 51.62 | 0.00 | 0.00 | 0.00 | - | 2 | 6 | 0.00% |
| MSFT251219P00350000 | 2023-06-01 10:43AM EDT | 2025-12-19 | 54.00 | 0.00 | 0.00 | 0.00 | - | 1 | 149 | 0.00% |
