MSFT - Microsoft Corporation

NasdaqGS - NasdaqGS 即時價格。貨幣為 USD。
價內期權
拍板:420.00
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
MSFT230616C004200002023-06-07 12:19PM EDT2023-06-160.010.000.480.00-171,54872.95%
MSFT230721C004200002023-06-07 3:59PM EDT2023-07-210.010.010.10-0.10-90.91%491,01330.66%
MSFT230818C004200002023-06-07 12:55PM EDT2023-08-180.300.250.30-0.10-25.00%421,70627.88%
MSFT230915C004200002023-06-07 3:39PM EDT2023-09-150.400.370.57-0.23-36.51%2539,74626.23%
MSFT231020C004200002023-06-07 3:32PM EDT2023-10-200.740.700.78-0.36-32.73%17939123.89%
MSFT231117C004200002023-06-07 11:28AM EDT2023-11-171.500.831.39-0.54-26.47%7118124.35%
MSFT231215C004200002023-06-07 1:37PM EDT2023-12-151.920.501.91-1.63-45.92%14024.12%
MSFT240119C004200002023-06-07 3:42PM EDT2024-01-192.572.502.84-1.13-30.54%1851,20824.40%
MSFT240315C004200002023-06-07 10:36AM EDT2024-03-155.154.204.90-1.20-18.90%2050225.39%
MSFT240621C004200002023-06-07 10:17AM EDT2024-06-218.377.609.55-2.20-20.81%381,59727.26%
MSFT241220C004200002023-06-07 2:31PM EDT2024-12-2016.2015.1018.40-4.98-23.51%101,63829.29%
MSFT250117C004200002023-06-06 1:00PM EDT2025-01-1720.0016.2017.850.00-21,26928.20%
MSFT250620C004200002023-06-07 10:28AM EDT2025-06-2026.3522.7525.75-1.25-4.53%1012529.91%
MSFT251219C004200002023-06-07 2:58PM EDT2025-12-1931.8028.6532.75-3.60-10.17%1356430.42%
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
MSFT230616P004200002023-06-05 2:58PM EDT2023-06-1682.9094.0098.550.00-200105.98%
MSFT230721P004200002023-05-17 2:28PM EDT2023-07-21106.2594.0098.500.00-89049.68%
MSFT230818P004200002023-05-23 3:54PM EDT2023-08-18103.8594.7598.050.00-1036.77%
MSFT230915P004200002023-05-17 2:43PM EDT2023-09-15105.5594.0098.500.00-170033.19%
MSFT231020P004200002023-05-17 2:40PM EDT2023-10-20108.1594.0098.500.00-1,195028.61%
MSFT231117P004200002023-05-17 2:38PM EDT2023-11-17106.7594.0098.400.00-2,075025.75%
MSFT231215P004200002023-05-31 9:48AM EDT2023-12-1585.4094.0098.400.00--023.80%
MSFT240119P004200002023-05-31 2:49PM EDT2024-01-1988.8594.3598.500.00-4122.17%
MSFT240315P004200002023-05-26 11:53AM EDT2024-03-1587.3995.2098.500.00-9119.87%
MSFT240621P004200002023-06-01 2:55PM EDT2024-06-2187.5094.0099.000.00-6418.11%
MSFT250117P004200002023-06-02 12:10PM EDT2025-01-1788.4294.5099.500.00-2315.26%
MSFT250620P004200002023-05-30 9:44AM EDT2025-06-2090.3096.00100.500.00-20114.72%
MSFT251219P004200002023-05-25 12:43PM EDT2025-12-1999.1098.35102.400.00-333314.83%