MSFT - Microsoft Corporation
NasdaqGS - NasdaqGS 即時價格。貨幣為 USD。
價內期權
拍板:165.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT230616C00165000 | 2023-05-12 1:14PM EDT | 2023-06-16 | 142.75 | 0.00 | 0.00 | 0.00 | - | 20 | 50 | 0.00% |
| MSFT230721C00165000 | 2023-05-18 10:40AM EDT | 2023-07-21 | 153.15 | 0.00 | 0.00 | 0.00 | - | 1 | 24 | 0.00% |
| MSFT230818C00165000 | 2023-05-26 9:30AM EDT | 2023-08-18 | 163.45 | 0.00 | 0.00 | 0.00 | - | 2 | 70 | 0.00% |
| MSFT230915C00165000 | 2022-12-14 3:47PM EDT | 2023-09-15 | 98.57 | 78.85 | 82.25 | 0.00 | - | 19 | 279 | 0.00% |
| MSFT231020C00165000 | 2023-05-16 2:06PM EDT | 2023-10-20 | 150.90 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| MSFT231117C00165000 | 2023-04-13 1:17PM EDT | 2023-11-17 | 128.00 | 146.40 | 148.50 | 0.00 | - | 1 | 1 | 0.00% |
| MSFT240119C00165000 | 2023-05-26 2:44PM EDT | 2024-01-19 | 173.65 | 0.00 | 0.00 | 0.00 | - | 10 | 600 | 0.00% |
| MSFT240621C00165000 | 2023-05-15 12:32PM EDT | 2024-06-21 | 149.10 | 0.00 | 0.00 | 0.00 | - | 22 | 178 | 0.00% |
| MSFT241220C00165000 | 2023-04-28 11:02AM EDT | 2024-12-20 | 149.60 | 177.90 | 181.95 | 0.00 | - | 1 | 1 | 54.34% |
| MSFT250117C00165000 | 2023-04-18 1:08PM EDT | 2025-01-17 | 135.93 | 163.50 | 167.75 | 0.00 | - | 1 | 284 | 0.00% |
| MSFT250620C00165000 | 2023-04-05 12:27PM EDT | 2025-06-20 | 133.23 | 157.00 | 162.00 | 0.00 | - | 1 | 30 | 0.00% |
| MSFT251219C00165000 | 2023-03-14 11:22AM EDT | 2025-12-19 | 114.50 | 139.05 | 143.50 | 0.00 | - | - | 0 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT230616P00165000 | 2023-05-26 1:31PM EDT | 2023-06-16 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 1,760 | 50.00% |
| MSFT230721P00165000 | 2023-05-26 11:30AM EDT | 2023-07-21 | 0.03 | 0.00 | 0.00 | 0.00 | - | 110 | 827 | 25.00% |
| MSFT230818P00165000 | 2023-05-22 2:38PM EDT | 2023-08-18 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 1,862 | 25.00% |
| MSFT230915P00165000 | 2023-05-26 3:44PM EDT | 2023-09-15 | 0.12 | 0.00 | 0.00 | 0.00 | - | 1 | 1,150 | 25.00% |
| MSFT231020P00165000 | 2023-05-22 11:24AM EDT | 2023-10-20 | 0.22 | 0.00 | 0.00 | 0.00 | - | 2 | 139 | 25.00% |
| MSFT231117P00165000 | 2023-05-24 10:48AM EDT | 2023-11-17 | 0.53 | 0.00 | 0.00 | 0.00 | - | 6 | 390 | 25.00% |
| MSFT240119P00165000 | 2023-05-26 3:56PM EDT | 2024-01-19 | 0.67 | 0.00 | 0.00 | 0.00 | - | 3 | 2,650 | 12.50% |
| MSFT240315P00165000 | 2023-05-24 12:59PM EDT | 2024-03-15 | 1.22 | 0.00 | 0.00 | 0.00 | - | 4 | 67 | 12.50% |
| MSFT240621P00165000 | 2023-05-24 12:57PM EDT | 2024-06-21 | 1.95 | 0.00 | 0.00 | 0.00 | - | 16 | 3,570 | 12.50% |
| MSFT241220P00165000 | 2023-05-25 10:06AM EDT | 2024-12-20 | 3.63 | 0.00 | 0.00 | 0.00 | - | 7 | 857 | 12.50% |
| MSFT250117P00165000 | 2023-05-26 3:35PM EDT | 2025-01-17 | 3.05 | 0.00 | 0.00 | 0.00 | - | 84 | 1,281 | 12.50% |
| MSFT250620P00165000 | 2023-05-26 12:02PM EDT | 2025-06-20 | 4.23 | 0.00 | 0.00 | 0.00 | - | 1 | 168 | 12.50% |
| MSFT251219P00165000 | 2023-05-17 12:11PM EDT | 2025-12-19 | 6.30 | 0.00 | 0.00 | 0.00 | - | 2 | 59 | 6.25% |
