MSFT - Microsoft Corporation
NasdaqGS - NasdaqGS 即時價格。貨幣為 USD。
價內期權
拍板:410.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT230616C00410000 | 2023-05-30 3:17PM EDT | 2023-06-16 | 0.06 | 0.06 | 0.08 | -0.04 | -40.00% | 12 | 2,577 | 42.19% |
| MSFT230721C00410000 | 2023-05-31 11:23AM EDT | 2023-07-21 | 0.32 | 0.27 | 0.33 | -0.02 | -5.88% | 241 | 797 | 29.20% |
| MSFT230818C00410000 | 2023-05-31 3:28PM EDT | 2023-08-18 | 0.72 | 0.64 | 0.80 | -0.24 | -25.00% | 57 | 0 | 27.41% |
| MSFT230915C00410000 | 2023-05-31 11:43AM EDT | 2023-09-15 | 1.30 | 1.12 | 1.24 | -0.16 | -10.96% | 2 | 5,371 | 25.76% |
| MSFT231020C00410000 | 2023-05-31 10:26AM EDT | 2023-10-20 | 2.12 | 1.90 | 2.07 | -0.34 | -13.82% | 114 | 279 | 25.15% |
| MSFT231117C00410000 | 2023-05-30 1:27PM EDT | 2023-11-17 | 3.74 | 3.05 | 3.30 | 0.00 | - | 5 | 164 | 25.97% |
| MSFT231215C00410000 | 2023-05-31 12:58PM EDT | 2023-12-15 | 4.10 | 3.90 | 4.25 | -0.70 | -14.58% | 10 | 52 | 25.89% |
| MSFT240119C00410000 | 2023-05-31 3:19PM EDT | 2024-01-19 | 5.41 | 5.40 | 5.60 | -0.48 | -8.15% | 65 | 4,069 | 26.02% |
| MSFT240315C00410000 | 2023-05-30 9:39AM EDT | 2024-03-15 | 10.00 | 7.25 | 8.40 | 0.00 | - | 100 | 0 | 26.91% |
| MSFT240621C00410000 | 2023-05-31 3:10PM EDT | 2024-06-21 | 13.00 | 10.50 | 13.60 | -2.60 | -16.67% | 20 | 705 | 28.20% |
| MSFT241220C00410000 | 2023-05-31 12:19PM EDT | 2024-12-20 | 21.78 | 19.50 | 23.65 | -0.82 | -3.63% | 2 | 1,658 | 30.23% |
| MSFT250117C00410000 | 2023-05-31 11:22AM EDT | 2025-01-17 | 23.95 | 22.10 | 24.65 | +0.20 | +0.84% | 3 | 4,480 | 30.16% |
| MSFT250620C00410000 | 2023-05-31 3:27PM EDT | 2025-06-20 | 29.83 | 28.65 | 31.55 | -0.17 | -0.57% | 5 | 543 | 30.77% |
| MSFT251219C00410000 | 2023-05-31 12:18PM EDT | 2025-12-19 | 38.20 | 34.50 | 38.85 | -1.80 | -4.50% | 1 | 0 | 31.19% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT230616P00410000 | 2023-03-28 2:41PM EDT | 2023-06-16 | 137.20 | 104.05 | 106.20 | 0.00 | - | 2 | 0 | 174.60% |
| MSFT230721P00410000 | 2023-05-16 3:48PM EDT | 2023-07-21 | 98.17 | 79.00 | 82.05 | 0.00 | - | 4 | 0 | 30.64% |
| MSFT230818P00410000 | 2023-05-22 9:45AM EDT | 2023-08-18 | 89.35 | 79.00 | 82.05 | 0.00 | - | 4 | 0 | 24.73% |
| MSFT230915P00410000 | 2023-05-16 9:52AM EDT | 2023-09-15 | 98.19 | 79.05 | 82.70 | 0.00 | - | 6 | 0 | 25.14% |
| MSFT231020P00410000 | 2023-05-31 10:14AM EDT | 2023-10-20 | 77.25 | 79.00 | 82.05 | -19.20 | -19.91% | 10 | 0 | 18.54% |
| MSFT231117P00410000 | 2023-03-28 2:38PM EDT | 2023-11-17 | 136.99 | 103.20 | 107.25 | 0.00 | - | - | 0 | 55.19% |
| MSFT240119P00410000 | 2023-05-30 11:32AM EDT | 2024-01-19 | 77.31 | 79.00 | 82.20 | 0.00 | - | 2 | 0 | 15.27% |
| MSFT240621P00410000 | 2023-05-22 1:26PM EDT | 2024-06-21 | 89.18 | 80.00 | 84.50 | 0.00 | - | 2 | 0 | 16.69% |
| MSFT241220P00410000 | 2023-04-12 12:04PM EDT | 2024-12-20 | 125.09 | 101.25 | 104.00 | 0.00 | - | - | 0 | 29.44% |
| MSFT250117P00410000 | 2023-05-10 9:34AM EDT | 2025-01-17 | 101.00 | 83.00 | 87.50 | 0.00 | - | 1 | 1 | 16.61% |
| MSFT250620P00410000 | 2023-02-22 1:29PM EDT | 2025-06-20 | 157.74 | 127.50 | 132.00 | 0.00 | - | 2 | 0 | 41.01% |
| MSFT251219P00410000 | 2023-05-22 12:55PM EDT | 2025-12-19 | 95.28 | 88.00 | 92.50 | 0.00 | - | 26 | 25 | 16.63% |
