MSFT - Microsoft Corporation
NasdaqGS - NasdaqGS 即時價格。貨幣為 USD。
價內期權
拍板:150.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT230602C00150000 | 2023-05-26 1:39PM EDT | 2023-06-02 | 182.10 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| MSFT230609C00150000 | 2023-05-25 10:17AM EDT | 2023-06-09 | 172.45 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MSFT230616C00150000 | 2023-05-24 2:28PM EDT | 2023-06-16 | 164.31 | 0.00 | 0.00 | 0.00 | - | 2 | 419 | 0.00% |
| MSFT230721C00150000 | 2023-05-16 12:34PM EDT | 2023-07-21 | 163.81 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| MSFT230915C00150000 | 2023-05-25 12:44PM EDT | 2023-09-15 | 176.57 | 0.00 | 0.00 | 0.00 | - | 4 | 380 | 0.00% |
| MSFT231117C00150000 | 2023-04-26 10:20AM EDT | 2023-11-17 | 148.05 | 181.50 | 183.70 | 0.00 | - | - | 12 | 58.77% |
| MSFT240119C00150000 | 2023-05-22 3:34PM EDT | 2024-01-19 | 174.15 | 0.00 | 0.00 | 0.00 | - | 4 | 1,090 | 0.00% |
| MSFT240315C00150000 | 2023-05-16 3:25PM EDT | 2024-03-15 | 167.72 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| MSFT240621C00150000 | 2023-05-25 2:06PM EDT | 2024-06-21 | 182.15 | 0.00 | 0.00 | 0.00 | - | 3 | 417 | 0.00% |
| MSFT241220C00150000 | 2023-05-19 11:27AM EDT | 2024-12-20 | 177.00 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| MSFT250117C00150000 | 2023-05-25 1:41PM EDT | 2025-01-17 | 185.48 | 0.00 | 0.00 | 0.00 | - | 10 | 1,609 | 0.00% |
| MSFT250620C00150000 | 2023-05-26 3:43PM EDT | 2025-06-20 | 195.70 | 0.00 | 0.00 | 0.00 | - | 7 | 766 | 0.00% |
| MSFT251219C00150000 | 2023-05-25 2:23PM EDT | 2025-12-19 | 190.05 | 0.00 | 0.00 | 0.00 | - | 36 | 70 | 0.00% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT230602P00150000 | 2023-04-24 2:12PM EDT | 2023-06-02 | 0.02 | 0.00 | 0.02 | 0.00 | - | 2 | 3 | 237.50% |
| MSFT230609P00150000 | 2023-05-26 2:13PM EDT | 2023-06-09 | 0.01 | 0.00 | 0.00 | 0.00 | - | 22 | 22 | 50.00% |
| MSFT230616P00150000 | 2023-05-26 12:48PM EDT | 2023-06-16 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 5,575 | 50.00% |
| MSFT230721P00150000 | 2023-05-26 12:00PM EDT | 2023-07-21 | 0.02 | 0.00 | 0.00 | 0.00 | - | 100 | 836 | 50.00% |
| MSFT230818P00150000 | 2023-05-22 12:19PM EDT | 2023-08-18 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1,603 | 968 | 25.00% |
| MSFT230915P00150000 | 2023-05-19 11:37AM EDT | 2023-09-15 | 0.06 | 0.00 | 0.00 | 0.00 | - | 14 | 1,194 | 25.00% |
| MSFT231020P00150000 | 2023-05-22 3:09PM EDT | 2023-10-20 | 0.13 | 0.00 | 0.00 | 0.00 | - | 1 | 322 | 25.00% |
| MSFT231117P00150000 | 2023-05-24 12:21PM EDT | 2023-11-17 | 0.31 | 0.00 | 0.00 | 0.00 | - | 11 | 166 | 25.00% |
| MSFT240119P00150000 | 2023-05-26 10:45AM EDT | 2024-01-19 | 0.43 | 0.00 | 0.00 | 0.00 | - | 1 | 2,524 | 25.00% |
| MSFT240315P00150000 | 2023-05-26 2:03PM EDT | 2024-03-15 | 0.61 | 0.00 | 0.00 | 0.00 | - | 4 | 1,654 | 12.50% |
| MSFT240621P00150000 | 2023-05-25 1:19PM EDT | 2024-06-21 | 1.24 | 0.00 | 0.00 | 0.00 | - | 2 | 1,772 | 12.50% |
| MSFT241220P00150000 | 2023-05-24 10:15AM EDT | 2024-12-20 | 2.40 | 0.00 | 0.00 | 0.00 | - | 2 | 1,134 | 12.50% |
| MSFT250117P00150000 | 2023-05-26 3:03PM EDT | 2025-01-17 | 2.35 | 0.00 | 0.00 | 0.00 | - | 232 | 2,876 | 12.50% |
| MSFT250620P00150000 | 2023-05-25 10:18AM EDT | 2025-06-20 | 3.05 | 0.00 | 0.00 | 0.00 | - | 6 | 172 | 12.50% |
| MSFT251219P00150000 | 2023-05-25 11:00AM EDT | 2025-12-19 | 4.20 | 0.00 | 0.00 | 0.00 | - | 3 | 283 | 12.50% |
