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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT230602C00355000 | 2023-06-01 3:54PM EDT | 2023-06-02 | 0.01 | 0.00 | 0.00 | 0.00 | - | 135 | 0 | 25.00% |
| MSFT230609C00355000 | 2023-06-01 3:58PM EDT | 2023-06-09 | 0.26 | 0.00 | 0.00 | 0.00 | - | 1,246 | 0 | 12.50% |
| MSFT230616C00355000 | 2023-06-01 3:57PM EDT | 2023-06-16 | 0.65 | 0.00 | 0.00 | 0.00 | - | 391 | 0 | 6.25% |
| MSFT230623C00355000 | 2023-06-01 3:36PM EDT | 2023-06-23 | 0.96 | 0.00 | 0.00 | 0.00 | - | 65 | 0 | 6.25% |
| MSFT230630C00355000 | 2023-06-01 3:11PM EDT | 2023-06-30 | 1.71 | 0.00 | 0.00 | 0.00 | - | 78 | 0 | 6.25% |
| MSFT230707C00355000 | 2023-06-01 3:58PM EDT | 2023-07-07 | 1.98 | 0.00 | 0.00 | 0.00 | - | 182 | 0 | 6.25% |
| MSFT230721C00355000 | 2023-06-01 3:56PM EDT | 2023-07-21 | 3.33 | 0.00 | 0.00 | 0.00 | - | 235 | 0 | 3.13% |
| MSFT230818C00355000 | 2023-06-01 3:35PM EDT | 2023-08-18 | 6.80 | 0.00 | 0.00 | 0.00 | - | 76 | 0 | 3.13% |
| MSFT230915C00355000 | 2023-06-01 3:35PM EDT | 2023-09-15 | 9.08 | 0.00 | 0.00 | 0.00 | - | 946 | 0 | 3.13% |
| MSFT231020C00355000 | 2023-06-01 2:59PM EDT | 2023-10-20 | 12.85 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 3.13% |
| MSFT231117C00355000 | 2023-06-01 3:13PM EDT | 2023-11-17 | 16.30 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 1.56% |
| MSFT231215C00355000 | 2023-06-01 3:29PM EDT | 2023-12-15 | 17.98 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 1.56% |
| MSFT240119C00355000 | 2023-06-01 3:15PM EDT | 2024-01-19 | 20.98 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 1.56% |
| MSFT240315C00355000 | 2023-06-01 3:37PM EDT | 2024-03-15 | 24.65 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 1.56% |
| MSFT240621C00355000 | 2023-06-01 1:46PM EDT | 2024-06-21 | 31.15 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 1.56% |
| MSFT241220C00355000 | 2023-05-31 11:53AM EDT | 2024-12-20 | 42.67 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| MSFT250117C00355000 | 2023-05-31 1:08PM EDT | 2025-01-17 | 43.46 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.78% |
| MSFT250620C00355000 | 2023-05-31 9:30AM EDT | 2025-06-20 | 52.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| MSFT251219C00355000 | 2023-06-01 3:29PM EDT | 2025-12-19 | 60.02 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.78% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT230609P00355000 | 2023-05-31 10:20AM EDT | 2023-06-09 | 22.59 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT230616P00355000 | 2023-05-31 10:23AM EDT | 2023-06-16 | 23.65 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| MSFT230630P00355000 | 2023-05-31 10:37AM EDT | 2023-06-30 | 24.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MSFT230721P00355000 | 2023-06-01 3:10PM EDT | 2023-07-21 | 23.25 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 0.00% |
| MSFT230818P00355000 | 2023-05-31 3:46PM EDT | 2023-08-18 | 28.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MSFT230915P00355000 | 2023-06-01 12:26PM EDT | 2023-09-15 | 28.98 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT231020P00355000 | 2023-05-26 2:47PM EDT | 2023-10-20 | 30.60 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| MSFT231117P00355000 | 2023-05-25 1:30PM EDT | 2023-11-17 | 36.95 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| MSFT231215P00355000 | 2023-05-23 12:28PM EDT | 2023-12-15 | 41.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MSFT240119P00355000 | 2023-05-31 10:02AM EDT | 2024-01-19 | 33.69 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 0.00% |
| MSFT240315P00355000 | 2023-06-01 1:01PM EDT | 2024-03-15 | 38.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT240621P00355000 | 2023-05-31 2:37PM EDT | 2024-06-21 | 42.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT241220P00355000 | 2023-04-03 11:11AM EDT | 2024-12-20 | 75.20 | 59.75 | 62.40 | 0.00 | - | - | 1 | 29.66% |
| MSFT250117P00355000 | 2023-06-01 1:46PM EDT | 2025-01-17 | 47.93 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| MSFT250620P00355000 | 2023-03-30 11:23AM EDT | 2025-06-20 | 78.97 | 62.30 | 65.20 | 0.00 | - | 2 | 1 | 27.29% |
| MSFT251219P00355000 | 2023-05-25 10:37AM EDT | 2025-12-19 | 59.40 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
