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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT230616C00180000 | 2023-05-26 12:47PM EDT | 2023-06-16 | 152.30 | 0.00 | 0.00 | 0.00 | - | 4 | 216 | 0.00% |
| MSFT230630C00180000 | 2023-05-16 9:43AM EDT | 2023-06-30 | 132.86 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| MSFT230721C00180000 | 2023-05-16 10:25AM EDT | 2023-07-21 | 132.80 | 0.00 | 0.00 | 0.00 | - | 1 | 79 | 0.00% |
| MSFT230818C00180000 | 2023-05-16 10:08AM EDT | 2023-08-18 | 134.08 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| MSFT230915C00180000 | 2023-05-15 1:59PM EDT | 2023-09-15 | 130.97 | 0.00 | 0.00 | 0.00 | - | 6 | 452 | 0.00% |
| MSFT231020C00180000 | 2023-05-18 11:26AM EDT | 2023-10-20 | 140.99 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| MSFT231117C00180000 | 2023-05-15 3:38PM EDT | 2023-11-17 | 133.40 | 0.00 | 0.00 | 0.00 | - | - | 43 | 0.00% |
| MSFT240119C00180000 | 2023-05-26 10:43AM EDT | 2024-01-19 | 155.65 | 0.00 | 0.00 | 0.00 | - | 1 | 578 | 0.00% |
| MSFT240621C00180000 | 2023-05-17 2:34PM EDT | 2024-06-21 | 143.51 | 0.00 | 0.00 | 0.00 | - | 16 | 1,799 | 0.00% |
| MSFT241220C00180000 | 2023-05-08 11:16AM EDT | 2024-12-20 | 141.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT250117C00180000 | 2023-05-26 10:19AM EDT | 2025-01-17 | 163.86 | 0.00 | 0.00 | 0.00 | - | 1 | 1,452 | 0.00% |
| MSFT250620C00180000 | 2023-05-10 9:52AM EDT | 2025-06-20 | 145.05 | 0.00 | 0.00 | 0.00 | - | 1 | 1,083 | 0.00% |
| MSFT251219C00180000 | 2023-04-28 11:57AM EDT | 2025-12-19 | 145.85 | 171.50 | 176.00 | 0.00 | - | 1 | 18 | 49.36% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT230602P00180000 | 2023-04-25 2:29PM EDT | 2023-06-02 | 0.07 | 0.00 | 0.17 | 0.00 | - | 1 | 1 | 226.17% |
| MSFT230616P00180000 | 2023-05-26 12:45PM EDT | 2023-06-16 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 4,293 | 50.00% |
| MSFT230630P00180000 | 2023-05-24 3:15PM EDT | 2023-06-30 | 0.03 | 0.00 | 0.00 | 0.00 | - | - | 2 | 50.00% |
| MSFT230721P00180000 | 2023-05-26 11:50AM EDT | 2023-07-21 | 0.06 | 0.00 | 0.00 | 0.00 | - | 4 | 848 | 25.00% |
| MSFT230818P00180000 | 2023-05-25 3:57PM EDT | 2023-08-18 | 0.12 | 0.00 | 0.00 | 0.00 | - | 2 | 1,011 | 25.00% |
| MSFT230915P00180000 | 2023-05-26 3:44PM EDT | 2023-09-15 | 0.23 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| MSFT231020P00180000 | 2023-05-24 12:35PM EDT | 2023-10-20 | 0.58 | 0.00 | 0.00 | 0.00 | - | 1 | 491 | 25.00% |
| MSFT231117P00180000 | 2023-05-24 10:05AM EDT | 2023-11-17 | 0.81 | 0.00 | 0.00 | 0.00 | - | 1 | 273 | 12.50% |
| MSFT231215P00180000 | 2023-05-19 12:15PM EDT | 2023-12-15 | 0.79 | 0.00 | 0.00 | 0.00 | - | 6 | 3 | 12.50% |
| MSFT240119P00180000 | 2023-05-26 3:53PM EDT | 2024-01-19 | 1.02 | 0.00 | 0.00 | 0.00 | - | 29 | 5,876 | 12.50% |
| MSFT240315P00180000 | 2023-05-26 2:35PM EDT | 2024-03-15 | 1.27 | 0.00 | 0.00 | 0.00 | - | 10 | 59 | 12.50% |
| MSFT240621P00180000 | 2023-05-26 10:18AM EDT | 2024-06-21 | 2.78 | 0.00 | 0.00 | 0.00 | - | 1 | 1,029 | 12.50% |
| MSFT241220P00180000 | 2023-05-26 1:57PM EDT | 2024-12-20 | 3.95 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| MSFT250117P00180000 | 2023-05-26 11:34AM EDT | 2025-01-17 | 4.05 | 0.00 | 0.00 | 0.00 | - | 52 | 1,962 | 12.50% |
| MSFT250620P00180000 | 2023-05-18 11:46AM EDT | 2025-06-20 | 5.81 | 0.00 | 0.00 | 0.00 | - | 1 | 122 | 6.25% |
| MSFT251219P00180000 | 2023-05-22 11:08AM EDT | 2025-12-19 | 7.30 | 0.00 | 0.00 | 0.00 | - | 6 | 437 | 6.25% |
