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
MSFT230602C001500002023-05-26 1:39PM EDT2023-06-02182.100.000.000.00-110.00%
MSFT230609C001500002023-05-25 10:17AM EDT2023-06-09172.450.000.000.00--00.00%
MSFT230616C001500002023-05-24 2:28PM EDT2023-06-16164.310.000.000.00-24190.00%
MSFT230721C001500002023-05-16 12:34PM EDT2023-07-21163.810.000.000.00-130.00%
MSFT230915C001500002023-05-25 12:44PM EDT2023-09-15176.570.000.000.00-43800.00%
MSFT231117C001500002023-04-26 10:20AM EDT2023-11-17148.05181.50183.700.00--1258.77%
MSFT240119C001500002023-05-22 3:34PM EDT2024-01-19174.150.000.000.00-41,0900.00%
MSFT240315C001500002023-05-16 3:25PM EDT2024-03-15167.720.000.000.00--20.00%
MSFT240621C001500002023-05-25 2:06PM EDT2024-06-21182.150.000.000.00-34170.00%
MSFT241220C001500002023-05-19 11:27AM EDT2024-12-20177.000.000.000.00-120.00%
MSFT250117C001500002023-05-25 1:41PM EDT2025-01-17185.480.000.000.00-101,6090.00%
MSFT250620C001500002023-05-26 3:43PM EDT2025-06-20195.700.000.000.00-77660.00%
MSFT251219C001500002023-05-25 2:23PM EDT2025-12-19190.050.000.000.00-36700.00%
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
MSFT230602P001500002023-04-24 2:12PM EDT2023-06-020.020.000.020.00-23237.50%
MSFT230609P001500002023-05-26 2:13PM EDT2023-06-090.010.000.000.00-222250.00%
MSFT230616P001500002023-05-26 12:48PM EDT2023-06-160.010.000.000.00-15,57550.00%
MSFT230721P001500002023-05-26 12:00PM EDT2023-07-210.020.000.000.00-10083650.00%
MSFT230818P001500002023-05-22 12:19PM EDT2023-08-180.020.000.000.00-1,60396825.00%
MSFT230915P001500002023-05-19 11:37AM EDT2023-09-150.060.000.000.00-141,19425.00%
MSFT231020P001500002023-05-22 3:09PM EDT2023-10-200.130.000.000.00-132225.00%
MSFT231117P001500002023-05-24 12:21PM EDT2023-11-170.310.000.000.00-1116625.00%
MSFT240119P001500002023-05-26 10:45AM EDT2024-01-190.430.000.000.00-12,52425.00%
MSFT240315P001500002023-05-26 2:03PM EDT2024-03-150.610.000.000.00-41,65412.50%
MSFT240621P001500002023-05-25 1:19PM EDT2024-06-211.240.000.000.00-21,77212.50%
MSFT241220P001500002023-05-24 10:15AM EDT2024-12-202.400.000.000.00-21,13412.50%
MSFT250117P001500002023-05-26 3:03PM EDT2025-01-172.350.000.000.00-2322,87612.50%
MSFT250620P001500002023-05-25 10:18AM EDT2025-06-203.050.000.000.00-617212.50%
MSFT251219P001500002023-05-25 11:00AM EDT2025-12-194.200.000.000.00-328312.50%