MSFT - Microsoft Corporation
NasdaqGS - NasdaqGS 即時價格。貨幣為 USD。
價內期權
拍板:380.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT230609C00380000 | 2023-06-02 3:00PM EDT | 2023-06-09 | 0.04 | 0.03 | 0.05 | -0.02 | -33.33% | 486 | 179 | 40.43% |
| MSFT230616C00380000 | 2023-06-02 3:18PM EDT | 2023-06-16 | 0.11 | 0.00 | 0.12 | -0.04 | -26.67% | 71 | 3,043 | 30.86% |
| MSFT230623C00380000 | 2023-06-02 3:17PM EDT | 2023-06-23 | 0.20 | 0.16 | 0.20 | -0.02 | -9.09% | 2 | 198 | 26.91% |
| MSFT230630C00380000 | 2023-06-02 3:05PM EDT | 2023-06-30 | 0.32 | 0.25 | 0.30 | +0.03 | +10.34% | 223 | 512 | 24.76% |
| MSFT230707C00380000 | 2023-06-02 3:10PM EDT | 2023-07-07 | 0.40 | 0.35 | 0.39 | +0.04 | +11.11% | 16 | 64 | 23.15% |
| MSFT230721C00380000 | 2023-06-02 2:56PM EDT | 2023-07-21 | 0.77 | 0.66 | 0.71 | -0.02 | -2.53% | 50 | 751 | 21.95% |
| MSFT230818C00380000 | 2023-06-02 3:30PM EDT | 2023-08-18 | 2.45 | 1.70 | 2.61 | +0.17 | +7.46% | 45 | 1,250 | 24.39% |
| MSFT230915C00380000 | 2023-06-02 3:48PM EDT | 2023-09-15 | 3.90 | 3.60 | 3.80 | +0.40 | +11.43% | 81 | 1,678 | 23.58% |
| MSFT231020C00380000 | 2023-06-02 1:49PM EDT | 2023-10-20 | 5.63 | 5.70 | 5.90 | +0.23 | +4.26% | 10 | 1,147 | 24.03% |
| MSFT231117C00380000 | 2023-06-02 1:51PM EDT | 2023-11-17 | 8.15 | 8.25 | 8.50 | -0.05 | -0.61% | 13 | 220 | 25.59% |
| MSFT231215C00380000 | 2023-06-02 1:34PM EDT | 2023-12-15 | 9.80 | 9.90 | 10.25 | 0.00 | - | 21 | 278 | 25.82% |
| MSFT240119C00380000 | 2023-06-02 3:59PM EDT | 2024-01-19 | 12.35 | 12.05 | 12.55 | +0.35 | +2.92% | 372 | 5,384 | 26.27% |
| MSFT240315C00380000 | 2023-06-01 3:10PM EDT | 2024-03-15 | 16.50 | 15.25 | 16.85 | +0.50 | +3.12% | 5 | 173 | 27.55% |
| MSFT240621C00380000 | 2023-06-02 2:22PM EDT | 2024-06-21 | 23.10 | 21.75 | 24.10 | +1.60 | +7.44% | 310 | 670 | 29.35% |
| MSFT241220C00380000 | 2023-06-02 3:27PM EDT | 2024-12-20 | 33.93 | 31.50 | 35.60 | +2.28 | +7.20% | 4 | 196 | 31.20% |
| MSFT250117C00380000 | 2023-05-31 2:36PM EDT | 2025-01-17 | 33.93 | 33.00 | 36.95 | 0.00 | - | 6 | 288 | 31.26% |
| MSFT250620C00380000 | 2023-06-02 3:57PM EDT | 2025-06-20 | 43.00 | 41.25 | 44.40 | +1.76 | +4.27% | 103 | 800 | 31.75% |
| MSFT251219C00380000 | 2023-06-02 1:11PM EDT | 2025-12-19 | 50.45 | 49.90 | 52.50 | +1.49 | +3.04% | 156 | 301 | 32.27% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT230616P00380000 | 2023-03-23 1:34PM EDT | 2023-06-16 | 100.60 | 93.05 | 95.10 | 0.00 | - | 1 | 0 | 261.06% |
| MSFT230721P00380000 | 2023-04-14 12:19PM EDT | 2023-07-21 | 94.37 | 70.75 | 72.55 | 0.00 | - | 2 | 0 | 89.30% |
| MSFT230818P00380000 | 2023-04-24 11:19AM EDT | 2023-08-18 | 97.45 | 64.50 | 67.55 | 0.00 | - | - | 0 | 61.43% |
| MSFT230915P00380000 | 2023-06-02 2:24PM EDT | 2023-09-15 | 45.70 | 43.15 | 46.80 | -3.53 | -7.17% | 3 | 58 | 19.83% |
| MSFT231020P00380000 | 2023-06-02 1:44PM EDT | 2023-10-20 | 46.65 | 44.05 | 46.50 | -3.72 | -7.39% | 6 | 4 | 16.46% |
| MSFT231117P00380000 | 2023-06-01 12:00PM EDT | 2023-11-17 | 50.98 | 45.45 | 48.60 | 0.00 | - | 2 | 4 | 18.97% |
| MSFT231215P00380000 | 2023-06-01 12:54PM EDT | 2023-12-15 | 51.73 | 47.10 | 49.25 | 0.00 | - | 77 | 122 | 18.54% |
| MSFT240119P00380000 | 2023-06-02 12:33PM EDT | 2024-01-19 | 49.36 | 48.05 | 49.95 | -2.64 | -5.08% | 6 | 1,438 | 18.01% |
| MSFT240315P00380000 | 2023-06-02 1:45PM EDT | 2024-03-15 | 51.10 | 49.25 | 52.30 | -16.28 | -24.16% | 1 | 43 | 18.75% |
| MSFT240621P00380000 | 2023-05-31 10:04AM EDT | 2024-06-21 | 55.00 | 51.00 | 54.15 | 0.00 | - | 56 | 640 | 17.83% |
| MSFT250117P00380000 | 2023-05-18 9:35AM EDT | 2025-01-17 | 71.92 | 56.55 | 60.95 | 0.00 | - | 1 | 4 | 18.84% |
| MSFT250620P00380000 | 2023-04-19 10:34AM EDT | 2025-06-20 | 96.15 | 70.00 | 74.50 | 0.00 | - | 1 | 1 | 24.17% |
| MSFT251219P00380000 | 2023-05-26 11:50AM EDT | 2025-12-19 | 69.17 | 64.10 | 67.90 | 0.00 | - | 3 | 41 | 18.51% |
