MSFT - Microsoft Corporation

NasdaqGS - NasdaqGS 即時價格。貨幣為 USD。
價內期權
拍板:155.00
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
MSFT230616C001550002023-06-02 9:50AM EDT2023-06-16178.90183.35184.350.00-5113215.63%
MSFT230721C001550002023-05-31 11:26AM EDT2023-07-21175.55184.10184.500.00-14112117.73%
MSFT230818C001550002023-05-01 10:50AM EDT2023-08-18153.35177.15180.050.00-120.00%
MSFT230915C001550002023-05-16 2:39PM EDT2023-09-15159.36183.50186.200.00-826585.21%
MSFT231020C001550002023-05-30 9:51AM EDT2023-10-20180.75184.60187.300.00--181.30%
MSFT240119C001550002023-06-02 11:04AM EDT2024-01-19184.50185.60188.900.00-1058168.77%
MSFT240621C001550002023-05-24 12:47PM EDT2024-06-21165.60188.90191.800.00-522561.53%
MSFT241220C001550002023-05-16 3:41PM EDT2024-12-20168.05191.20194.900.00-1055.69%
MSFT250117C001550002023-03-14 2:21PM EDT2025-01-17116.78143.50148.500.00-41900.00%
MSFT250620C001550002023-05-01 3:17PM EDT2025-06-20164.00184.50188.500.00-113240.64%
MSFT251219C001550002023-04-25 1:06PM EDT2025-12-19139.10184.50189.000.00-2137.29%
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
MSFT230616P001550002023-05-22 11:56AM EDT2023-06-160.010.000.010.00-22,183128.13%
MSFT230721P001550002023-05-22 10:21AM EDT2023-07-210.010.000.010.00-51,85264.06%
MSFT230818P001550002023-06-05 10:21AM EDT2023-08-180.040.000.03+0.01+33.33%6201,79055.47%
MSFT230915P001550002023-06-01 10:54AM EDT2023-09-150.080.020.060.00-3021,88951.56%
MSFT231020P001550002023-05-31 3:15PM EDT2023-10-200.160.100.110.00-232649.32%
MSFT231117P001550002023-06-01 11:00AM EDT2023-11-170.290.140.200.00-221648.19%
MSFT240119P001550002023-06-02 12:39PM EDT2024-01-190.340.270.340.00-402,22343.90%
MSFT240315P001550002023-05-26 3:50PM EDT2024-03-150.650.002.510.00-43589055.04%
MSFT240621P001550002023-06-01 3:59PM EDT2024-06-211.050.241.770.00-11,12544.25%
MSFT241220P001550002023-05-30 12:46PM EDT2024-12-202.090.383.350.00-486341.64%
MSFT250117P001550002023-06-01 3:35PM EDT2025-01-172.201.613.450.00-33,18640.92%
MSFT250620P001550002023-05-10 10:31AM EDT2025-06-204.531.005.000.00-235139.88%
MSFT251219P001550002023-05-18 11:06AM EDT2025-12-194.952.506.000.00-2837.51%