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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT230616C00155000 | 2023-06-02 9:50AM EDT | 2023-06-16 | 178.90 | 183.35 | 184.35 | 0.00 | - | 5 | 113 | 215.63% |
| MSFT230721C00155000 | 2023-05-31 11:26AM EDT | 2023-07-21 | 175.55 | 184.10 | 184.50 | 0.00 | - | 14 | 112 | 117.73% |
| MSFT230818C00155000 | 2023-05-01 10:50AM EDT | 2023-08-18 | 153.35 | 177.15 | 180.05 | 0.00 | - | 1 | 2 | 0.00% |
| MSFT230915C00155000 | 2023-05-16 2:39PM EDT | 2023-09-15 | 159.36 | 183.50 | 186.20 | 0.00 | - | 8 | 265 | 85.21% |
| MSFT231020C00155000 | 2023-05-30 9:51AM EDT | 2023-10-20 | 180.75 | 184.60 | 187.30 | 0.00 | - | - | 1 | 81.30% |
| MSFT240119C00155000 | 2023-06-02 11:04AM EDT | 2024-01-19 | 184.50 | 185.60 | 188.90 | 0.00 | - | 10 | 581 | 68.77% |
| MSFT240621C00155000 | 2023-05-24 12:47PM EDT | 2024-06-21 | 165.60 | 188.90 | 191.80 | 0.00 | - | 5 | 225 | 61.53% |
| MSFT241220C00155000 | 2023-05-16 3:41PM EDT | 2024-12-20 | 168.05 | 191.20 | 194.90 | 0.00 | - | 1 | 0 | 55.69% |
| MSFT250117C00155000 | 2023-03-14 2:21PM EDT | 2025-01-17 | 116.78 | 143.50 | 148.50 | 0.00 | - | 4 | 190 | 0.00% |
| MSFT250620C00155000 | 2023-05-01 3:17PM EDT | 2025-06-20 | 164.00 | 184.50 | 188.50 | 0.00 | - | 1 | 132 | 40.64% |
| MSFT251219C00155000 | 2023-04-25 1:06PM EDT | 2025-12-19 | 139.10 | 184.50 | 189.00 | 0.00 | - | 2 | 1 | 37.29% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT230616P00155000 | 2023-05-22 11:56AM EDT | 2023-06-16 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 2,183 | 128.13% |
| MSFT230721P00155000 | 2023-05-22 10:21AM EDT | 2023-07-21 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 1,852 | 64.06% |
| MSFT230818P00155000 | 2023-06-05 10:21AM EDT | 2023-08-18 | 0.04 | 0.00 | 0.03 | +0.01 | +33.33% | 620 | 1,790 | 55.47% |
| MSFT230915P00155000 | 2023-06-01 10:54AM EDT | 2023-09-15 | 0.08 | 0.02 | 0.06 | 0.00 | - | 302 | 1,889 | 51.56% |
| MSFT231020P00155000 | 2023-05-31 3:15PM EDT | 2023-10-20 | 0.16 | 0.10 | 0.11 | 0.00 | - | 2 | 326 | 49.32% |
| MSFT231117P00155000 | 2023-06-01 11:00AM EDT | 2023-11-17 | 0.29 | 0.14 | 0.20 | 0.00 | - | 2 | 216 | 48.19% |
| MSFT240119P00155000 | 2023-06-02 12:39PM EDT | 2024-01-19 | 0.34 | 0.27 | 0.34 | 0.00 | - | 40 | 2,223 | 43.90% |
| MSFT240315P00155000 | 2023-05-26 3:50PM EDT | 2024-03-15 | 0.65 | 0.00 | 2.51 | 0.00 | - | 435 | 890 | 55.04% |
| MSFT240621P00155000 | 2023-06-01 3:59PM EDT | 2024-06-21 | 1.05 | 0.24 | 1.77 | 0.00 | - | 1 | 1,125 | 44.25% |
| MSFT241220P00155000 | 2023-05-30 12:46PM EDT | 2024-12-20 | 2.09 | 0.38 | 3.35 | 0.00 | - | 4 | 863 | 41.64% |
| MSFT250117P00155000 | 2023-06-01 3:35PM EDT | 2025-01-17 | 2.20 | 1.61 | 3.45 | 0.00 | - | 3 | 3,186 | 40.92% |
| MSFT250620P00155000 | 2023-05-10 10:31AM EDT | 2025-06-20 | 4.53 | 1.00 | 5.00 | 0.00 | - | 2 | 351 | 39.88% |
| MSFT251219P00155000 | 2023-05-18 11:06AM EDT | 2025-12-19 | 4.95 | 2.50 | 6.00 | 0.00 | - | 2 | 8 | 37.51% |
