MSFT - Microsoft Corporation

NasdaqGS - NasdaqGS 即時價格。貨幣為 USD。
價內期權
拍板:370.00
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
MSFT230602C003700002023-05-26 3:54PM EDT2023-06-020.110.090.11+0.05+83.33%1,82940342.77%
MSFT230609C003700002023-05-26 3:59PM EDT2023-06-090.290.100.43+0.14+93.33%3032534.79%
MSFT230616C003700002023-05-26 3:59PM EDT2023-06-160.510.390.52+0.28+121.74%4356,01728.74%
MSFT230623C003700002023-05-26 3:59PM EDT2023-06-230.680.651.36+0.38+126.67%1018930.84%
MSFT230630C003700002023-05-26 3:50PM EDT2023-06-300.970.900.97+0.50+106.38%4782725.10%
MSFT230707C003700002023-05-26 3:55PM EDT2023-07-071.150.951.18+1.15-751223.95%
MSFT230721C003700002023-05-26 3:59PM EDT2023-07-211.901.912.46+0.81+74.31%5171,16325.48%
MSFT230818C003700002023-05-26 3:55PM EDT2023-08-184.704.555.20+1.56+49.68%7,7311,26127.10%
MSFT230915C003700002023-05-26 3:57PM EDT2023-09-156.536.406.55+1.98+43.52%8,9071,40925.79%
MSFT231020C003700002023-05-26 3:52PM EDT2023-10-209.208.959.20+2.25+32.37%7791426.28%
MSFT231117C003700002023-05-26 3:54PM EDT2023-11-1712.1510.1512.15+2.45+25.26%231,07527.73%
MSFT231215C003700002023-05-26 3:45PM EDT2023-12-1514.1513.4514.05+14.15-612027.84%
MSFT240119C003700002023-05-26 3:54PM EDT2024-01-1916.3016.2016.50+2.95+22.10%3095,07628.16%
MSFT240315C003700002023-05-26 12:54PM EDT2024-03-1520.1820.2522.00+3.93+24.18%4928330.16%
MSFT240621C003700002023-05-26 2:07PM EDT2024-06-2126.5025.9029.50+3.34+14.42%980631.68%
MSFT241220C003700002023-05-26 2:32PM EDT2024-12-2037.3036.6039.40+9.80+35.64%178432.15%
MSFT250117C003700002023-05-26 3:21PM EDT2025-01-1738.7538.5541.45+2.50+6.90%6847732.59%
MSFT250620C003700002023-05-26 3:13PM EDT2025-06-2046.8545.7548.80+8.88+23.39%337332.92%
MSFT251219C003700002023-05-26 11:26AM EDT2025-12-1954.5053.4557.20+5.00+10.10%16233.50%
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
MSFT230602P003700002023-05-25 3:30PM EDT2023-06-0243.7535.8038.150.00-1165.63%
MSFT230616P003700002023-05-25 3:59PM EDT2023-06-1644.0735.5538.850.00-10038.66%
MSFT230623P003700002023-05-25 12:50PM EDT2023-06-2345.0036.3038.250.00-3329.46%
MSFT230721P003700002023-05-26 2:28PM EDT2023-07-2137.9036.9039.45-6.35-14.35%59125.09%
MSFT230818P003700002023-05-05 1:51PM EDT2023-08-1860.3137.1039.900.00-2021.56%
MSFT230915P003700002023-05-26 9:57AM EDT2023-09-1543.5138.1540.75-9.02-17.17%8120.42%
MSFT231020P003700002023-05-23 12:36PM EDT2023-10-2052.2039.1541.900.00-4719.74%
MSFT231117P003700002023-05-25 2:27PM EDT2023-11-1747.0941.6044.250.00-2480421.39%
MSFT231215P003700002023-05-23 12:35PM EDT2023-12-1552.9642.4044.45+52.96--2820.10%
MSFT240119P003700002023-05-26 11:53AM EDT2024-01-1944.5843.4045.65-5.12-10.30%105519.90%
MSFT240315P003700002023-05-25 2:17PM EDT2024-03-1550.6044.8048.300.00-815320.46%
MSFT240621P003700002023-05-09 3:41PM EDT2024-06-2167.6247.5051.400.00-181820.20%
MSFT241220P003700002023-05-04 9:59AM EDT2024-12-2073.4753.2555.550.00-2319.35%
MSFT250117P003700002023-05-04 11:26AM EDT2025-01-1772.9553.6556.300.00-210219.36%
MSFT250620P003700002023-04-06 12:30PM EDT2025-06-2088.0870.9575.050.00-2027.27%
MSFT251219P003700002023-03-28 10:03AM EDT2025-12-19100.6475.8079.500.00-42526.58%