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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT230602C00220000 | 2023-06-01 3:06PM EDT | 2023-06-02 | 113.52 | 114.25 | 114.45 | 0.00 | - | 5 | 0 | 0.00% |
| MSFT230616C00220000 | 2023-06-01 3:29PM EDT | 2023-06-16 | 112.57 | 113.80 | 115.50 | 0.00 | - | 18 | 1,331 | 81.45% |
| MSFT230721C00220000 | 2023-06-02 9:32AM EDT | 2023-07-21 | 116.65 | 114.90 | 116.90 | +2.61 | +2.29% | 2 | 198 | 67.77% |
| MSFT230818C00220000 | 2023-05-19 3:13PM EDT | 2023-08-18 | 102.15 | 115.45 | 118.00 | 0.00 | - | 1 | 150 | 60.11% |
| MSFT230915C00220000 | 2023-05-25 2:21PM EDT | 2023-09-15 | 109.44 | 116.85 | 118.00 | 0.00 | - | 3 | 236 | 55.07% |
| MSFT231020C00220000 | 2023-05-19 10:45AM EDT | 2023-10-20 | 103.46 | 118.35 | 120.65 | 0.00 | - | 3 | 41 | 55.14% |
| MSFT231117C00220000 | 2023-05-24 10:40AM EDT | 2023-11-17 | 100.87 | 119.35 | 121.30 | 0.00 | - | 2 | 5 | 52.69% |
| MSFT231215C00220000 | 2023-05-26 10:59AM EDT | 2023-12-15 | 118.17 | 119.45 | 122.10 | 0.00 | - | 1 | 1 | 53.05% |
| MSFT240119C00220000 | 2023-06-02 9:38AM EDT | 2024-01-19 | 123.92 | 121.45 | 123.70 | +3.50 | +2.91% | 1 | 1,833 | 52.14% |
| MSFT240315C00220000 | 2023-05-18 2:47PM EDT | 2024-03-15 | 109.10 | 123.40 | 126.25 | 0.00 | - | 1 | 12 | 51.12% |
| MSFT240621C00220000 | 2023-06-01 10:26AM EDT | 2024-06-21 | 120.70 | 126.30 | 129.95 | 0.00 | - | 1 | 0 | 49.16% |
| MSFT241220C00220000 | 2023-04-11 2:24PM EDT | 2024-12-20 | 88.80 | 108.50 | 112.80 | 0.00 | - | 2 | 51 | 0.00% |
| MSFT250117C00220000 | 2023-06-02 9:40AM EDT | 2025-01-17 | 137.17 | 133.45 | 136.30 | +3.17 | +2.37% | 1 | 672 | 45.97% |
| MSFT250620C00220000 | 2023-05-31 10:15AM EDT | 2025-06-20 | 138.00 | 136.50 | 140.85 | 0.00 | - | 1 | 137 | 44.85% |
| MSFT251219C00220000 | 2023-06-01 10:30AM EDT | 2025-12-19 | 135.15 | 141.45 | 145.00 | 0.00 | - | 1 | 299 | 43.32% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT230602P00220000 | 2023-05-18 11:01AM EDT | 2023-06-02 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 205 | 243.75% |
| MSFT230609P00220000 | 2023-05-26 11:44AM EDT | 2023-06-09 | 0.01 | 0.00 | 0.01 | 0.00 | - | 98 | 104 | 87.50% |
| MSFT230616P00220000 | 2023-06-02 11:02AM EDT | 2023-06-16 | 0.02 | 0.01 | 0.02 | 0.00 | - | 3 | 10,199 | 68.75% |
| MSFT230623P00220000 | 2023-05-31 2:42PM EDT | 2023-06-23 | 0.01 | 0.00 | 0.03 | 0.00 | - | 3 | 85 | 57.03% |
| MSFT230630P00220000 | 2023-06-01 12:36PM EDT | 2023-06-30 | 0.02 | 0.01 | 0.04 | 0.00 | - | 3 | 26 | 51.95% |
| MSFT230721P00220000 | 2023-06-01 3:56PM EDT | 2023-07-21 | 0.10 | 0.08 | 0.09 | 0.00 | - | 17 | 2,543 | 45.31% |
| MSFT230818P00220000 | 2023-06-02 11:07AM EDT | 2023-08-18 | 0.30 | 0.29 | 0.31 | -0.07 | -18.92% | 5 | 2,078 | 42.43% |
| MSFT230915P00220000 | 2023-06-01 3:56PM EDT | 2023-09-15 | 0.60 | 0.50 | 0.52 | 0.00 | - | 17 | 4,688 | 39.38% |
| MSFT231020P00220000 | 2023-06-02 10:18AM EDT | 2023-10-20 | 0.84 | 0.78 | 0.84 | -0.07 | -7.69% | 6 | 1,473 | 37.04% |
| MSFT231117P00220000 | 2023-06-01 11:09AM EDT | 2023-11-17 | 1.63 | 1.25 | 1.34 | 0.00 | - | 1 | 406 | 36.94% |
| MSFT231215P00220000 | 2023-06-01 10:42AM EDT | 2023-12-15 | 1.67 | 1.56 | 1.64 | -0.33 | -16.50% | 1 | 93 | 35.66% |
| MSFT240119P00220000 | 2023-06-02 9:36AM EDT | 2024-01-19 | 2.07 | 1.90 | 2.02 | -0.15 | -6.76% | 5 | 8,680 | 34.38% |
| MSFT240315P00220000 | 2023-06-02 9:59AM EDT | 2024-03-15 | 2.82 | 2.16 | 3.00 | -0.38 | -11.88% | 1 | 953 | 33.84% |
| MSFT240621P00220000 | 2023-06-02 11:02AM EDT | 2024-06-21 | 4.15 | 4.00 | 4.70 | -0.50 | -10.75% | 4 | 2,345 | 32.90% |
| MSFT241220P00220000 | 2023-06-01 1:10PM EDT | 2024-12-20 | 7.20 | 6.50 | 7.30 | 0.00 | - | 2 | 587 | 30.95% |
| MSFT250117P00220000 | 2023-06-02 11:06AM EDT | 2025-01-17 | 7.30 | 6.70 | 7.65 | -0.29 | -3.82% | 1 | 2,584 | 30.68% |
| MSFT250620P00220000 | 2023-05-26 9:51AM EDT | 2025-06-20 | 12.25 | 8.25 | 10.90 | 0.00 | - | 2 | 562 | 30.90% |
| MSFT251219P00220000 | 2023-06-02 11:20AM EDT | 2025-12-19 | 11.25 | 10.05 | 12.75 | -1.30 | -10.36% | 3 | 81 | 29.40% |
