MSFT - Microsoft Corporation

NasdaqGS - NasdaqGS 即時價格。貨幣為 USD。
價內期權
拍板:180.00
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
MSFT230616C001800002023-05-26 12:47PM EDT2023-06-16152.300.000.000.00-42160.00%
MSFT230630C001800002023-05-16 9:43AM EDT2023-06-30132.860.000.000.00--20.00%
MSFT230721C001800002023-05-16 10:25AM EDT2023-07-21132.800.000.000.00-1790.00%
MSFT230818C001800002023-05-16 10:08AM EDT2023-08-18134.080.000.000.00-1200.00%
MSFT230915C001800002023-05-15 1:59PM EDT2023-09-15130.970.000.000.00-64520.00%
MSFT231020C001800002023-05-18 11:26AM EDT2023-10-20140.990.000.000.00-120.00%
MSFT231117C001800002023-05-15 3:38PM EDT2023-11-17133.400.000.000.00--430.00%
MSFT240119C001800002023-05-26 10:43AM EDT2024-01-19155.650.000.000.00-15780.00%
MSFT240621C001800002023-05-17 2:34PM EDT2024-06-21143.510.000.000.00-161,7990.00%
MSFT241220C001800002023-05-08 11:16AM EDT2024-12-20141.450.000.000.00-100.00%
MSFT250117C001800002023-05-26 10:19AM EDT2025-01-17163.860.000.000.00-11,4520.00%
MSFT250620C001800002023-05-10 9:52AM EDT2025-06-20145.050.000.000.00-11,0830.00%
MSFT251219C001800002023-04-28 11:57AM EDT2025-12-19145.85171.50176.000.00-11849.36%
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
MSFT230602P001800002023-04-25 2:29PM EDT2023-06-020.070.000.170.00-11226.17%
MSFT230616P001800002023-05-26 12:45PM EDT2023-06-160.020.000.000.00-14,29350.00%
MSFT230630P001800002023-05-24 3:15PM EDT2023-06-300.030.000.000.00--250.00%
MSFT230721P001800002023-05-26 11:50AM EDT2023-07-210.060.000.000.00-484825.00%
MSFT230818P001800002023-05-25 3:57PM EDT2023-08-180.120.000.000.00-21,01125.00%
MSFT230915P001800002023-05-26 3:44PM EDT2023-09-150.230.000.000.00-1025.00%
MSFT231020P001800002023-05-24 12:35PM EDT2023-10-200.580.000.000.00-149125.00%
MSFT231117P001800002023-05-24 10:05AM EDT2023-11-170.810.000.000.00-127312.50%
MSFT231215P001800002023-05-19 12:15PM EDT2023-12-150.790.000.000.00-6312.50%
MSFT240119P001800002023-05-26 3:53PM EDT2024-01-191.020.000.000.00-295,87612.50%
MSFT240315P001800002023-05-26 2:35PM EDT2024-03-151.270.000.000.00-105912.50%
MSFT240621P001800002023-05-26 10:18AM EDT2024-06-212.780.000.000.00-11,02912.50%
MSFT241220P001800002023-05-26 1:57PM EDT2024-12-203.950.000.000.00-2012.50%
MSFT250117P001800002023-05-26 11:34AM EDT2025-01-174.050.000.000.00-521,96212.50%
MSFT250620P001800002023-05-18 11:46AM EDT2025-06-205.810.000.000.00-11226.25%
MSFT251219P001800002023-05-22 11:08AM EDT2025-12-197.300.000.000.00-64376.25%