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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT230602C00370000 | 2023-05-26 3:54PM EDT | 2023-06-02 | 0.11 | 0.09 | 0.11 | +0.05 | +83.33% | 1,829 | 403 | 42.77% |
| MSFT230609C00370000 | 2023-05-26 3:59PM EDT | 2023-06-09 | 0.29 | 0.10 | 0.43 | +0.14 | +93.33% | 303 | 25 | 34.79% |
| MSFT230616C00370000 | 2023-05-26 3:59PM EDT | 2023-06-16 | 0.51 | 0.39 | 0.52 | +0.28 | +121.74% | 435 | 6,017 | 28.74% |
| MSFT230623C00370000 | 2023-05-26 3:59PM EDT | 2023-06-23 | 0.68 | 0.65 | 1.36 | +0.38 | +126.67% | 101 | 89 | 30.84% |
| MSFT230630C00370000 | 2023-05-26 3:50PM EDT | 2023-06-30 | 0.97 | 0.90 | 0.97 | +0.50 | +106.38% | 478 | 27 | 25.10% |
| MSFT230707C00370000 | 2023-05-26 3:55PM EDT | 2023-07-07 | 1.15 | 0.95 | 1.18 | +1.15 | - | 75 | 12 | 23.95% |
| MSFT230721C00370000 | 2023-05-26 3:59PM EDT | 2023-07-21 | 1.90 | 1.91 | 2.46 | +0.81 | +74.31% | 517 | 1,163 | 25.48% |
| MSFT230818C00370000 | 2023-05-26 3:55PM EDT | 2023-08-18 | 4.70 | 4.55 | 5.20 | +1.56 | +49.68% | 7,731 | 1,261 | 27.10% |
| MSFT230915C00370000 | 2023-05-26 3:57PM EDT | 2023-09-15 | 6.53 | 6.40 | 6.55 | +1.98 | +43.52% | 8,907 | 1,409 | 25.79% |
| MSFT231020C00370000 | 2023-05-26 3:52PM EDT | 2023-10-20 | 9.20 | 8.95 | 9.20 | +2.25 | +32.37% | 77 | 914 | 26.28% |
| MSFT231117C00370000 | 2023-05-26 3:54PM EDT | 2023-11-17 | 12.15 | 10.15 | 12.15 | +2.45 | +25.26% | 23 | 1,075 | 27.73% |
| MSFT231215C00370000 | 2023-05-26 3:45PM EDT | 2023-12-15 | 14.15 | 13.45 | 14.05 | +14.15 | - | 6 | 120 | 27.84% |
| MSFT240119C00370000 | 2023-05-26 3:54PM EDT | 2024-01-19 | 16.30 | 16.20 | 16.50 | +2.95 | +22.10% | 309 | 5,076 | 28.16% |
| MSFT240315C00370000 | 2023-05-26 12:54PM EDT | 2024-03-15 | 20.18 | 20.25 | 22.00 | +3.93 | +24.18% | 49 | 283 | 30.16% |
| MSFT240621C00370000 | 2023-05-26 2:07PM EDT | 2024-06-21 | 26.50 | 25.90 | 29.50 | +3.34 | +14.42% | 9 | 806 | 31.68% |
| MSFT241220C00370000 | 2023-05-26 2:32PM EDT | 2024-12-20 | 37.30 | 36.60 | 39.40 | +9.80 | +35.64% | 1 | 784 | 32.15% |
| MSFT250117C00370000 | 2023-05-26 3:21PM EDT | 2025-01-17 | 38.75 | 38.55 | 41.45 | +2.50 | +6.90% | 68 | 477 | 32.59% |
| MSFT250620C00370000 | 2023-05-26 3:13PM EDT | 2025-06-20 | 46.85 | 45.75 | 48.80 | +8.88 | +23.39% | 3 | 373 | 32.92% |
| MSFT251219C00370000 | 2023-05-26 11:26AM EDT | 2025-12-19 | 54.50 | 53.45 | 57.20 | +5.00 | +10.10% | 1 | 62 | 33.50% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT230602P00370000 | 2023-05-25 3:30PM EDT | 2023-06-02 | 43.75 | 35.80 | 38.15 | 0.00 | - | 1 | 1 | 65.63% |
| MSFT230616P00370000 | 2023-05-25 3:59PM EDT | 2023-06-16 | 44.07 | 35.55 | 38.85 | 0.00 | - | 10 | 0 | 38.66% |
| MSFT230623P00370000 | 2023-05-25 12:50PM EDT | 2023-06-23 | 45.00 | 36.30 | 38.25 | 0.00 | - | 3 | 3 | 29.46% |
| MSFT230721P00370000 | 2023-05-26 2:28PM EDT | 2023-07-21 | 37.90 | 36.90 | 39.45 | -6.35 | -14.35% | 59 | 1 | 25.09% |
| MSFT230818P00370000 | 2023-05-05 1:51PM EDT | 2023-08-18 | 60.31 | 37.10 | 39.90 | 0.00 | - | 2 | 0 | 21.56% |
| MSFT230915P00370000 | 2023-05-26 9:57AM EDT | 2023-09-15 | 43.51 | 38.15 | 40.75 | -9.02 | -17.17% | 8 | 1 | 20.42% |
| MSFT231020P00370000 | 2023-05-23 12:36PM EDT | 2023-10-20 | 52.20 | 39.15 | 41.90 | 0.00 | - | 4 | 7 | 19.74% |
| MSFT231117P00370000 | 2023-05-25 2:27PM EDT | 2023-11-17 | 47.09 | 41.60 | 44.25 | 0.00 | - | 24 | 804 | 21.39% |
| MSFT231215P00370000 | 2023-05-23 12:35PM EDT | 2023-12-15 | 52.96 | 42.40 | 44.45 | +52.96 | - | - | 28 | 20.10% |
| MSFT240119P00370000 | 2023-05-26 11:53AM EDT | 2024-01-19 | 44.58 | 43.40 | 45.65 | -5.12 | -10.30% | 10 | 55 | 19.90% |
| MSFT240315P00370000 | 2023-05-25 2:17PM EDT | 2024-03-15 | 50.60 | 44.80 | 48.30 | 0.00 | - | 8 | 153 | 20.46% |
| MSFT240621P00370000 | 2023-05-09 3:41PM EDT | 2024-06-21 | 67.62 | 47.50 | 51.40 | 0.00 | - | 18 | 18 | 20.20% |
| MSFT241220P00370000 | 2023-05-04 9:59AM EDT | 2024-12-20 | 73.47 | 53.25 | 55.55 | 0.00 | - | 2 | 3 | 19.35% |
| MSFT250117P00370000 | 2023-05-04 11:26AM EDT | 2025-01-17 | 72.95 | 53.65 | 56.30 | 0.00 | - | 2 | 102 | 19.36% |
| MSFT250620P00370000 | 2023-04-06 12:30PM EDT | 2025-06-20 | 88.08 | 70.95 | 75.05 | 0.00 | - | 2 | 0 | 27.27% |
| MSFT251219P00370000 | 2023-03-28 10:03AM EDT | 2025-12-19 | 100.64 | 75.80 | 79.50 | 0.00 | - | 4 | 25 | 26.58% |
