MSFT - Microsoft Corporation
NasdaqGS - NasdaqGS 即時價格。貨幣為 USD。
價內期權
拍板:200.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT230609C00200000 | 2023-05-26 11:35AM EDT | 2023-06-09 | 131.70 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MSFT230616C00200000 | 2023-05-26 2:33PM EDT | 2023-06-16 | 132.50 | 0.00 | 0.00 | 0.00 | - | 46 | 0 | 0.00% |
| MSFT230721C00200000 | 2023-05-23 3:33PM EDT | 2023-07-21 | 118.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT230818C00200000 | 2023-05-26 1:11PM EDT | 2023-08-18 | 135.00 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| MSFT230915C00200000 | 2023-05-25 2:21PM EDT | 2023-09-15 | 128.63 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MSFT231020C00200000 | 2023-05-23 3:33PM EDT | 2023-10-20 | 120.83 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT231117C00200000 | 2023-05-03 3:21PM EDT | 2023-11-17 | 111.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT240119C00200000 | 2023-05-26 3:50PM EDT | 2024-01-19 | 139.50 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.00% |
| MSFT240315C00200000 | 2023-05-12 11:10AM EDT | 2024-03-15 | 117.31 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT240621C00200000 | 2023-05-26 2:02PM EDT | 2024-06-21 | 143.85 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| MSFT241220C00200000 | 2023-05-05 9:52AM EDT | 2024-12-20 | 123.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT250117C00200000 | 2023-05-26 1:27PM EDT | 2025-01-17 | 147.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT250620C00200000 | 2023-05-25 10:17AM EDT | 2025-06-20 | 144.12 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MSFT251219C00200000 | 2023-05-26 1:19PM EDT | 2025-12-19 | 157.10 | 0.00 | 0.00 | 0.00 | - | 11 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT230602P00200000 | 2023-05-15 10:13AM EDT | 2023-06-02 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| MSFT230609P00200000 | 2023-05-22 1:20PM EDT | 2023-06-09 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| MSFT230616P00200000 | 2023-05-26 1:31PM EDT | 2023-06-16 | 0.02 | 0.00 | 0.00 | 0.00 | - | 156 | 0 | 50.00% |
| MSFT230623P00200000 | 2023-05-15 11:18AM EDT | 2023-06-23 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| MSFT230721P00200000 | 2023-05-26 3:09PM EDT | 2023-07-21 | 0.09 | 0.00 | 0.00 | 0.00 | - | 142 | 0 | 25.00% |
| MSFT230818P00200000 | 2023-05-26 12:18PM EDT | 2023-08-18 | 0.27 | 0.00 | 0.00 | 0.00 | - | 176 | 0 | 25.00% |
| MSFT230915P00200000 | 2023-05-26 3:45PM EDT | 2023-09-15 | 0.43 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 25.00% |
| MSFT231020P00200000 | 2023-05-26 12:50PM EDT | 2023-10-20 | 0.70 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| MSFT231117P00200000 | 2023-05-26 3:34PM EDT | 2023-11-17 | 1.06 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 12.50% |
| MSFT231215P00200000 | 2023-05-26 9:53AM EDT | 2023-12-15 | 1.41 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 12.50% |
| MSFT240119P00200000 | 2023-05-26 3:10PM EDT | 2024-01-19 | 1.60 | 0.00 | 0.00 | 0.00 | - | 98 | 0 | 12.50% |
| MSFT240315P00200000 | 2023-05-24 12:00PM EDT | 2024-03-15 | 2.93 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 12.50% |
| MSFT240621P00200000 | 2023-05-26 3:59PM EDT | 2024-06-21 | 3.30 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 12.50% |
| MSFT241220P00200000 | 2023-05-26 1:09PM EDT | 2024-12-20 | 5.68 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| MSFT250117P00200000 | 2023-05-26 3:25PM EDT | 2025-01-17 | 6.05 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 6.25% |
| MSFT250620P00200000 | 2023-05-25 10:37AM EDT | 2025-06-20 | 7.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| MSFT251219P00200000 | 2023-05-26 3:47PM EDT | 2025-12-19 | 9.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
