MSFT - Microsoft Corporation
NasdaqGS - NasdaqGS 即時價格。貨幣為 USD。
價內期權
拍板:160.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT230616C00160000 | 2023-05-25 11:14AM EDT | 2023-06-16 | 165.40 | 0.00 | 0.00 | 0.00 | - | 1 | 54 | 0.00% |
| MSFT230721C00160000 | 2023-05-12 1:14PM EDT | 2023-07-21 | 148.40 | 0.00 | 0.00 | 0.00 | - | 20 | 23 | 0.00% |
| MSFT230915C00160000 | 2023-05-15 2:35PM EDT | 2023-09-15 | 150.50 | 0.00 | 0.00 | 0.00 | - | 75 | 372 | 0.00% |
| MSFT231020C00160000 | 2023-04-27 12:43PM EDT | 2023-10-20 | 146.00 | 174.65 | 177.60 | 0.00 | - | 4 | 4 | 77.74% |
| MSFT240119C00160000 | 2023-05-26 11:08AM EDT | 2024-01-19 | 175.00 | 0.00 | 0.00 | 0.00 | - | 2 | 774 | 0.00% |
| MSFT240315C00160000 | 2023-05-16 12:17PM EDT | 2024-03-15 | 158.45 | 0.00 | 0.00 | 0.00 | - | - | 76 | 0.00% |
| MSFT240621C00160000 | 2023-05-26 12:30PM EDT | 2024-06-21 | 179.45 | 0.00 | 0.00 | 0.00 | - | 2 | 428 | 0.00% |
| MSFT241220C00160000 | 2023-02-24 2:05PM EDT | 2024-12-20 | 105.60 | 130.00 | 134.50 | 0.00 | - | 10 | 5 | 0.00% |
| MSFT250117C00160000 | 2023-05-18 11:27AM EDT | 2025-01-17 | 168.00 | 0.00 | 0.00 | 0.00 | - | 1 | 186 | 0.00% |
| MSFT250620C00160000 | 2023-03-23 3:00PM EDT | 2025-06-20 | 133.00 | 138.25 | 142.40 | 0.00 | - | 2 | 15 | 0.00% |
| MSFT251219C00160000 | 2023-05-26 10:43AM EDT | 2025-12-19 | 187.20 | 0.00 | 0.00 | 0.00 | - | 12 | 26 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT230616P00160000 | 2023-05-26 12:51PM EDT | 2023-06-16 | 0.01 | 0.00 | 0.00 | 0.00 | - | 12 | 2,287 | 50.00% |
| MSFT230721P00160000 | 2023-05-22 1:20PM EDT | 2023-07-21 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 2,504 | 50.00% |
| MSFT230818P00160000 | 2023-05-25 12:44PM EDT | 2023-08-18 | 0.07 | 0.00 | 0.00 | 0.00 | - | 3 | 492 | 25.00% |
| MSFT230915P00160000 | 2023-05-26 2:41PM EDT | 2023-09-15 | 0.12 | 0.00 | 0.00 | 0.00 | - | 326 | 2,691 | 25.00% |
| MSFT231020P00160000 | 2023-05-19 3:28PM EDT | 2023-10-20 | 0.18 | 0.00 | 0.00 | 0.00 | - | 3 | 116 | 25.00% |
| MSFT231117P00160000 | 2023-05-26 11:10AM EDT | 2023-11-17 | 0.30 | 0.00 | 0.00 | 0.00 | - | 5 | 222 | 25.00% |
| MSFT231215P00160000 | 2023-05-25 9:57AM EDT | 2023-12-15 | 0.50 | 0.00 | 0.00 | 0.00 | - | 2 | 10 | 25.00% |
| MSFT240119P00160000 | 2023-05-26 3:54PM EDT | 2024-01-19 | 0.59 | 0.00 | 0.00 | 0.00 | - | 15 | 1,762 | 12.50% |
| MSFT240315P00160000 | 2023-05-26 2:47PM EDT | 2024-03-15 | 0.72 | 0.00 | 0.00 | 0.00 | - | 2 | 359 | 12.50% |
| MSFT240621P00160000 | 2023-05-19 1:42PM EDT | 2024-06-21 | 1.49 | 0.00 | 0.00 | 0.00 | - | 2 | 2,311 | 12.50% |
| MSFT241220P00160000 | 2023-05-09 3:20PM EDT | 2024-12-20 | 3.41 | 0.00 | 0.00 | 0.00 | - | 2 | 874 | 12.50% |
| MSFT250117P00160000 | 2023-05-25 1:28PM EDT | 2025-01-17 | 2.96 | 0.00 | 0.00 | 0.00 | - | 5 | 1,622 | 12.50% |
| MSFT250620P00160000 | 2023-05-25 3:12PM EDT | 2025-06-20 | 3.59 | 0.00 | 0.00 | 0.00 | - | 358 | 236 | 12.50% |
| MSFT251219P00160000 | 2023-05-22 10:49AM EDT | 2025-12-19 | 5.26 | 0.00 | 0.00 | 0.00 | - | 1 | 144 | 6.25% |
