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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT230609C00205000 | 2023-05-25 11:56AM EDT | 2023-06-09 | 118.60 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| MSFT230616C00205000 | 2023-05-17 1:50PM EDT | 2023-06-16 | 110.00 | 0.00 | 0.00 | 0.00 | - | 2 | 178 | 0.00% |
| MSFT230630C00205000 | 2023-05-22 1:14PM EDT | 2023-06-30 | 116.45 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MSFT230721C00205000 | 2023-05-12 12:17PM EDT | 2023-07-21 | 104.51 | 0.00 | 0.00 | 0.00 | - | 2 | 19 | 0.00% |
| MSFT230818C00205000 | 2023-05-16 3:40PM EDT | 2023-08-18 | 112.05 | 0.00 | 0.00 | 0.00 | - | 1 | 72 | 0.00% |
| MSFT230915C00205000 | 2023-05-16 11:55AM EDT | 2023-09-15 | 111.50 | 0.00 | 0.00 | 0.00 | - | 72 | 131 | 0.00% |
| MSFT231020C00205000 | 2023-05-16 11:55AM EDT | 2023-10-20 | 112.80 | 0.00 | 0.00 | 0.00 | - | 72 | 135 | 0.00% |
| MSFT231117C00205000 | 2023-05-17 2:12PM EDT | 2023-11-17 | 115.06 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| MSFT231215C00205000 | 2023-05-24 11:25AM EDT | 2023-12-15 | 115.50 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| MSFT240119C00205000 | 2023-05-26 3:37PM EDT | 2024-01-19 | 135.57 | 0.00 | 0.00 | 0.00 | - | 10 | 876 | 0.00% |
| MSFT240621C00205000 | 2023-04-27 10:28AM EDT | 2024-06-21 | 110.07 | 138.80 | 141.95 | 0.00 | - | 5 | 225 | 50.19% |
| MSFT241220C00205000 | 2023-05-04 10:58AM EDT | 2024-12-20 | 118.69 | 0.00 | 0.00 | 0.00 | - | 2 | 8 | 0.00% |
| MSFT250117C00205000 | 2023-05-26 2:45PM EDT | 2025-01-17 | 145.83 | 0.00 | 0.00 | 0.00 | - | 5 | 112 | 0.00% |
| MSFT250620C00205000 | 2023-05-23 11:46AM EDT | 2025-06-20 | 136.28 | 0.00 | 0.00 | 0.00 | - | 1 | 89 | 0.00% |
| MSFT251219C00205000 | 2023-05-23 12:04PM EDT | 2025-12-19 | 141.00 | 0.00 | 0.00 | 0.00 | - | 5 | 33 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT230602P00205000 | 2023-05-15 3:56PM EDT | 2023-06-02 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 72 | 50.00% |
| MSFT230616P00205000 | 2023-05-26 11:22AM EDT | 2023-06-16 | 0.02 | 0.00 | 0.00 | 0.00 | - | 100 | 4,861 | 50.00% |
| MSFT230623P00205000 | 2023-05-26 10:56AM EDT | 2023-06-23 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 13 | 50.00% |
| MSFT230721P00205000 | 2023-05-26 11:04AM EDT | 2023-07-21 | 0.10 | 0.00 | 0.00 | 0.00 | - | 5 | 4,041 | 25.00% |
| MSFT230818P00205000 | 2023-05-25 12:06PM EDT | 2023-08-18 | 0.37 | 0.00 | 0.00 | 0.00 | - | 21 | 587 | 25.00% |
| MSFT230915P00205000 | 2023-05-26 11:29AM EDT | 2023-09-15 | 0.51 | 0.00 | 0.00 | 0.00 | - | 1 | 2,377 | 12.50% |
| MSFT231020P00205000 | 2023-05-26 3:14PM EDT | 2023-10-20 | 0.79 | 0.00 | 0.00 | 0.00 | - | 11 | 476 | 12.50% |
| MSFT231117P00205000 | 2023-05-26 1:36PM EDT | 2023-11-17 | 1.23 | 0.00 | 0.00 | 0.00 | - | 1 | 119 | 12.50% |
| MSFT231215P00205000 | 2023-05-25 3:46PM EDT | 2023-12-15 | 1.66 | 0.00 | 0.00 | 0.00 | - | - | 4 | 12.50% |
| MSFT240119P00205000 | 2023-05-26 2:05PM EDT | 2024-01-19 | 1.84 | 0.00 | 0.00 | 0.00 | - | 54 | 4,580 | 12.50% |
| MSFT240621P00205000 | 2023-05-26 3:16PM EDT | 2024-06-21 | 3.68 | 0.00 | 0.00 | 0.00 | - | 26 | 2,513 | 12.50% |
| MSFT241220P00205000 | 2023-04-27 10:27AM EDT | 2024-12-20 | 8.00 | 5.45 | 6.70 | 0.00 | - | 6 | 218 | 33.66% |
| MSFT250117P00205000 | 2023-05-25 2:10PM EDT | 2025-01-17 | 6.95 | 0.00 | 0.00 | 0.00 | - | 1 | 802 | 6.25% |
| MSFT250620P00205000 | 2023-05-26 10:31AM EDT | 2025-06-20 | 8.50 | 0.00 | 0.00 | 0.00 | - | 5 | 72 | 6.25% |
| MSFT251219P00205000 | 2023-05-05 2:47PM EDT | 2025-12-19 | 12.76 | 0.00 | 0.00 | 0.00 | - | 3 | 73 | 6.25% |
