MSFT - Microsoft Corporation

NasdaqGS - NasdaqGS 即時價格。貨幣為 USD。
價內期權
拍板:355.00
認購期權範圍2023年6月2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
MSFT230602C003550002023-06-01 3:54PM EDT2023-06-020.010.000.000.00-135025.00%
MSFT230609C003550002023-06-01 3:58PM EDT2023-06-090.260.000.000.00-1,246012.50%
MSFT230616C003550002023-06-01 3:57PM EDT2023-06-160.650.000.000.00-39106.25%
MSFT230623C003550002023-06-01 3:36PM EDT2023-06-230.960.000.000.00-6506.25%
MSFT230630C003550002023-06-01 3:11PM EDT2023-06-301.710.000.000.00-7806.25%
MSFT230707C003550002023-06-01 3:58PM EDT2023-07-071.980.000.000.00-18206.25%
MSFT230721C003550002023-06-01 3:56PM EDT2023-07-213.330.000.000.00-23503.13%
MSFT230818C003550002023-06-01 3:35PM EDT2023-08-186.800.000.000.00-7603.13%
MSFT230915C003550002023-06-01 3:35PM EDT2023-09-159.080.000.000.00-94603.13%
MSFT231020C003550002023-06-01 2:59PM EDT2023-10-2012.850.000.000.00-2503.13%
MSFT231117C003550002023-06-01 3:13PM EDT2023-11-1716.300.000.000.00-3801.56%
MSFT231215C003550002023-06-01 3:29PM EDT2023-12-1517.980.000.000.00-1001.56%
MSFT240119C003550002023-06-01 3:15PM EDT2024-01-1920.980.000.000.00-1001.56%
MSFT240315C003550002023-06-01 3:37PM EDT2024-03-1524.650.000.000.00-1401.56%
MSFT240621C003550002023-06-01 1:46PM EDT2024-06-2131.150.000.000.00-1001.56%
MSFT241220C003550002023-05-31 11:53AM EDT2024-12-2042.670.000.000.00-201.56%
MSFT250117C003550002023-05-31 1:08PM EDT2025-01-1743.460.000.000.00-2000.78%
MSFT250620C003550002023-05-31 9:30AM EDT2025-06-2052.950.000.000.00-100.78%
MSFT251219C003550002023-06-01 3:29PM EDT2025-12-1960.020.000.000.00-1600.78%
認沽盤範圍2023年6月2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
MSFT230609P003550002023-05-31 10:20AM EDT2023-06-0922.590.000.000.00-100.00%
MSFT230616P003550002023-05-31 10:23AM EDT2023-06-1623.650.000.000.00-900.00%
MSFT230630P003550002023-05-31 10:37AM EDT2023-06-3024.500.000.000.00-300.00%
MSFT230721P003550002023-06-01 3:10PM EDT2023-07-2123.250.000.000.00-2700.00%
MSFT230818P003550002023-05-31 3:46PM EDT2023-08-1828.000.000.000.00-300.00%
MSFT230915P003550002023-06-01 12:26PM EDT2023-09-1528.980.000.000.00-200.00%
MSFT231020P003550002023-05-26 2:47PM EDT2023-10-2030.600.000.000.00-1500.00%
MSFT231117P003550002023-05-25 1:30PM EDT2023-11-1736.950.000.000.00-500.00%
MSFT231215P003550002023-05-23 12:28PM EDT2023-12-1541.500.000.000.00--00.00%
MSFT240119P003550002023-05-31 10:02AM EDT2024-01-1933.690.000.000.00-3200.00%
MSFT240315P003550002023-06-01 1:01PM EDT2024-03-1538.000.000.000.00-200.00%
MSFT240621P003550002023-05-31 2:37PM EDT2024-06-2142.350.000.000.00-100.00%
MSFT241220P003550002023-04-03 11:11AM EDT2024-12-2075.2059.7562.400.00--129.66%
MSFT250117P003550002023-06-01 1:46PM EDT2025-01-1747.930.000.000.00-400.00%
MSFT250620P003550002023-03-30 11:23AM EDT2025-06-2078.9762.3065.200.00-2127.29%
MSFT251219P003550002023-05-25 10:37AM EDT2025-12-1959.400.000.000.00-1000.00%