MSFT - Microsoft Corporation

NasdaqGS - NasdaqGS 即時價格。貨幣為 USD。
價內期權
拍板:220.00
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
MSFT230602C002200002023-06-01 3:06PM EDT2023-06-02113.52114.25114.450.00-500.00%
MSFT230616C002200002023-06-01 3:29PM EDT2023-06-16112.57113.80115.500.00-181,33181.45%
MSFT230721C002200002023-06-02 9:32AM EDT2023-07-21116.65114.90116.90+2.61+2.29%219867.77%
MSFT230818C002200002023-05-19 3:13PM EDT2023-08-18102.15115.45118.000.00-115060.11%
MSFT230915C002200002023-05-25 2:21PM EDT2023-09-15109.44116.85118.000.00-323655.07%
MSFT231020C002200002023-05-19 10:45AM EDT2023-10-20103.46118.35120.650.00-34155.14%
MSFT231117C002200002023-05-24 10:40AM EDT2023-11-17100.87119.35121.300.00-2552.69%
MSFT231215C002200002023-05-26 10:59AM EDT2023-12-15118.17119.45122.100.00-1153.05%
MSFT240119C002200002023-06-02 9:38AM EDT2024-01-19123.92121.45123.70+3.50+2.91%11,83352.14%
MSFT240315C002200002023-05-18 2:47PM EDT2024-03-15109.10123.40126.250.00-11251.12%
MSFT240621C002200002023-06-01 10:26AM EDT2024-06-21120.70126.30129.950.00-1049.16%
MSFT241220C002200002023-04-11 2:24PM EDT2024-12-2088.80108.50112.800.00-2510.00%
MSFT250117C002200002023-06-02 9:40AM EDT2025-01-17137.17133.45136.30+3.17+2.37%167245.97%
MSFT250620C002200002023-05-31 10:15AM EDT2025-06-20138.00136.50140.850.00-113744.85%
MSFT251219C002200002023-06-01 10:30AM EDT2025-12-19135.15141.45145.000.00-129943.32%
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
MSFT230602P002200002023-05-18 11:01AM EDT2023-06-020.010.000.010.00-1205243.75%
MSFT230609P002200002023-05-26 11:44AM EDT2023-06-090.010.000.010.00-9810487.50%
MSFT230616P002200002023-06-02 11:02AM EDT2023-06-160.020.010.020.00-310,19968.75%
MSFT230623P002200002023-05-31 2:42PM EDT2023-06-230.010.000.030.00-38557.03%
MSFT230630P002200002023-06-01 12:36PM EDT2023-06-300.020.010.040.00-32651.95%
MSFT230721P002200002023-06-01 3:56PM EDT2023-07-210.100.080.090.00-172,54345.31%
MSFT230818P002200002023-06-02 11:07AM EDT2023-08-180.300.290.31-0.07-18.92%52,07842.43%
MSFT230915P002200002023-06-01 3:56PM EDT2023-09-150.600.500.520.00-174,68839.38%
MSFT231020P002200002023-06-02 10:18AM EDT2023-10-200.840.780.84-0.07-7.69%61,47337.04%
MSFT231117P002200002023-06-01 11:09AM EDT2023-11-171.631.251.340.00-140636.94%
MSFT231215P002200002023-06-01 10:42AM EDT2023-12-151.671.561.64-0.33-16.50%19335.66%
MSFT240119P002200002023-06-02 9:36AM EDT2024-01-192.071.902.02-0.15-6.76%58,68034.38%
MSFT240315P002200002023-06-02 9:59AM EDT2024-03-152.822.163.00-0.38-11.88%195333.84%
MSFT240621P002200002023-06-02 11:02AM EDT2024-06-214.154.004.70-0.50-10.75%42,34532.90%
MSFT241220P002200002023-06-01 1:10PM EDT2024-12-207.206.507.300.00-258730.95%
MSFT250117P002200002023-06-02 11:06AM EDT2025-01-177.306.707.65-0.29-3.82%12,58430.68%
MSFT250620P002200002023-05-26 9:51AM EDT2025-06-2012.258.2510.900.00-256230.90%
MSFT251219P002200002023-06-02 11:20AM EDT2025-12-1911.2510.0512.75-1.30-10.36%38129.40%