MSFT - Microsoft Corporation

NasdaqGS - NasdaqGS 即時價格。貨幣為 USD。
價內期權
拍板:205.00
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
MSFT230609C002050002023-05-25 11:56AM EDT2023-06-09118.600.000.000.00-110.00%
MSFT230616C002050002023-05-17 1:50PM EDT2023-06-16110.000.000.000.00-21780.00%
MSFT230630C002050002023-05-22 1:14PM EDT2023-06-30116.450.000.000.00--00.00%
MSFT230721C002050002023-05-12 12:17PM EDT2023-07-21104.510.000.000.00-2190.00%
MSFT230818C002050002023-05-16 3:40PM EDT2023-08-18112.050.000.000.00-1720.00%
MSFT230915C002050002023-05-16 11:55AM EDT2023-09-15111.500.000.000.00-721310.00%
MSFT231020C002050002023-05-16 11:55AM EDT2023-10-20112.800.000.000.00-721350.00%
MSFT231117C002050002023-05-17 2:12PM EDT2023-11-17115.060.000.000.00-110.00%
MSFT231215C002050002023-05-24 11:25AM EDT2023-12-15115.500.000.000.00--20.00%
MSFT240119C002050002023-05-26 3:37PM EDT2024-01-19135.570.000.000.00-108760.00%
MSFT240621C002050002023-04-27 10:28AM EDT2024-06-21110.07138.80141.950.00-522550.19%
MSFT241220C002050002023-05-04 10:58AM EDT2024-12-20118.690.000.000.00-280.00%
MSFT250117C002050002023-05-26 2:45PM EDT2025-01-17145.830.000.000.00-51120.00%
MSFT250620C002050002023-05-23 11:46AM EDT2025-06-20136.280.000.000.00-1890.00%
MSFT251219C002050002023-05-23 12:04PM EDT2025-12-19141.000.000.000.00-5330.00%
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
MSFT230602P002050002023-05-15 3:56PM EDT2023-06-020.010.000.000.00-107250.00%
MSFT230616P002050002023-05-26 11:22AM EDT2023-06-160.020.000.000.00-1004,86150.00%
MSFT230623P002050002023-05-26 10:56AM EDT2023-06-230.010.000.000.00-21350.00%
MSFT230721P002050002023-05-26 11:04AM EDT2023-07-210.100.000.000.00-54,04125.00%
MSFT230818P002050002023-05-25 12:06PM EDT2023-08-180.370.000.000.00-2158725.00%
MSFT230915P002050002023-05-26 11:29AM EDT2023-09-150.510.000.000.00-12,37712.50%
MSFT231020P002050002023-05-26 3:14PM EDT2023-10-200.790.000.000.00-1147612.50%
MSFT231117P002050002023-05-26 1:36PM EDT2023-11-171.230.000.000.00-111912.50%
MSFT231215P002050002023-05-25 3:46PM EDT2023-12-151.660.000.000.00--412.50%
MSFT240119P002050002023-05-26 2:05PM EDT2024-01-191.840.000.000.00-544,58012.50%
MSFT240621P002050002023-05-26 3:16PM EDT2024-06-213.680.000.000.00-262,51312.50%
MSFT241220P002050002023-04-27 10:27AM EDT2024-12-208.005.456.700.00-621833.66%
MSFT250117P002050002023-05-25 2:10PM EDT2025-01-176.950.000.000.00-18026.25%
MSFT250620P002050002023-05-26 10:31AM EDT2025-06-208.500.000.000.00-5726.25%
MSFT251219P002050002023-05-05 2:47PM EDT2025-12-1912.760.000.000.00-3736.25%