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
MSFT230616C001650002023-05-12 1:14PM EDT2023-06-16142.750.000.000.00-20500.00%
MSFT230721C001650002023-05-18 10:40AM EDT2023-07-21153.150.000.000.00-1240.00%
MSFT230818C001650002023-05-26 9:30AM EDT2023-08-18163.450.000.000.00-2700.00%
MSFT230915C001650002022-12-14 3:47PM EDT2023-09-1598.5778.8582.250.00-192790.00%
MSFT231020C001650002023-05-16 2:06PM EDT2023-10-20150.900.000.000.00--20.00%
MSFT231117C001650002023-04-13 1:17PM EDT2023-11-17128.00146.40148.500.00-110.00%
MSFT240119C001650002023-05-26 2:44PM EDT2024-01-19173.650.000.000.00-106000.00%
MSFT240621C001650002023-05-15 12:32PM EDT2024-06-21149.100.000.000.00-221780.00%
MSFT241220C001650002023-04-28 11:02AM EDT2024-12-20149.60177.90181.950.00-1154.34%
MSFT250117C001650002023-04-18 1:08PM EDT2025-01-17135.93163.50167.750.00-12840.00%
MSFT250620C001650002023-04-05 12:27PM EDT2025-06-20133.23157.00162.000.00-1300.00%
MSFT251219C001650002023-03-14 11:22AM EDT2025-12-19114.50139.05143.500.00--00.00%
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
MSFT230616P001650002023-05-26 1:31PM EDT2023-06-160.010.000.000.00-21,76050.00%
MSFT230721P001650002023-05-26 11:30AM EDT2023-07-210.030.000.000.00-11082725.00%
MSFT230818P001650002023-05-22 2:38PM EDT2023-08-180.050.000.000.00-11,86225.00%
MSFT230915P001650002023-05-26 3:44PM EDT2023-09-150.120.000.000.00-11,15025.00%
MSFT231020P001650002023-05-22 11:24AM EDT2023-10-200.220.000.000.00-213925.00%
MSFT231117P001650002023-05-24 10:48AM EDT2023-11-170.530.000.000.00-639025.00%
MSFT240119P001650002023-05-26 3:56PM EDT2024-01-190.670.000.000.00-32,65012.50%
MSFT240315P001650002023-05-24 12:59PM EDT2024-03-151.220.000.000.00-46712.50%
MSFT240621P001650002023-05-24 12:57PM EDT2024-06-211.950.000.000.00-163,57012.50%
MSFT241220P001650002023-05-25 10:06AM EDT2024-12-203.630.000.000.00-785712.50%
MSFT250117P001650002023-05-26 3:35PM EDT2025-01-173.050.000.000.00-841,28112.50%
MSFT250620P001650002023-05-26 12:02PM EDT2025-06-204.230.000.000.00-116812.50%
MSFT251219P001650002023-05-17 12:11PM EDT2025-12-196.300.000.000.00-2596.25%