MSFT - Microsoft Corporation
NasdaqGS - NasdaqGS 即時價格。貨幣為 USD。
價內期權
拍板:225.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT230602C00225000 | 2023-05-22 1:00PM EDT | 2023-06-02 | 96.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MSFT230609C00225000 | 2023-05-22 1:04PM EDT | 2023-06-09 | 95.97 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT230616C00225000 | 2023-05-25 11:30AM EDT | 2023-06-16 | 101.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT230623C00225000 | 2023-05-18 3:08PM EDT | 2023-06-23 | 93.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT230721C00225000 | 2023-05-23 11:59AM EDT | 2023-07-21 | 96.05 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.00% |
| MSFT230818C00225000 | 2023-05-26 11:58AM EDT | 2023-08-18 | 110.88 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT230915C00225000 | 2023-05-26 10:42AM EDT | 2023-09-15 | 108.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT231020C00225000 | 2023-05-12 3:27PM EDT | 2023-10-20 | 88.90 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| MSFT231117C00225000 | 2023-05-26 10:58AM EDT | 2023-11-17 | 112.63 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT231215C00225000 | 2023-05-23 2:52PM EDT | 2023-12-15 | 100.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MSFT240119C00225000 | 2023-05-26 11:31AM EDT | 2024-01-19 | 115.55 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| MSFT240315C00225000 | 2023-05-25 2:17PM EDT | 2024-03-15 | 112.81 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT240621C00225000 | 2023-05-23 11:59AM EDT | 2024-06-21 | 110.32 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT241220C00225000 | 2023-04-20 10:21AM EDT | 2024-12-20 | 87.55 | 113.95 | 117.30 | 0.00 | - | 2 | 72 | 32.00% |
| MSFT250117C00225000 | 2023-05-22 10:32AM EDT | 2025-01-17 | 118.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT250620C00225000 | 2023-05-25 12:11PM EDT | 2025-06-20 | 126.33 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT251219C00225000 | 2023-05-22 2:22PM EDT | 2025-12-19 | 128.02 | 0.00 | 0.00 | 0.00 | - | 1 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT230602P00225000 | 2023-05-25 2:39PM EDT | 2023-06-02 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| MSFT230609P00225000 | 2023-05-26 2:06PM EDT | 2023-06-09 | 0.01 | 0.00 | 0.00 | 0.00 | - | 48 | 0 | 50.00% |
| MSFT230616P00225000 | 2023-05-26 3:37PM EDT | 2023-06-16 | 0.05 | 0.00 | 0.00 | 0.00 | - | 311 | 0 | 25.00% |
| MSFT230623P00225000 | 2023-05-26 3:26PM EDT | 2023-06-23 | 0.07 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| MSFT230630P00225000 | 2023-05-26 11:03AM EDT | 2023-06-30 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| MSFT230721P00225000 | 2023-05-26 2:57PM EDT | 2023-07-21 | 0.20 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| MSFT230818P00225000 | 2023-05-25 9:48AM EDT | 2023-08-18 | 0.76 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MSFT230915P00225000 | 2023-05-26 3:44PM EDT | 2023-09-15 | 0.94 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 12.50% |
| MSFT231020P00225000 | 2023-05-26 12:11PM EDT | 2023-10-20 | 1.39 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| MSFT231117P00225000 | 2023-05-26 2:25PM EDT | 2023-11-17 | 2.04 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 12.50% |
| MSFT231215P00225000 | 2023-05-26 2:27PM EDT | 2023-12-15 | 2.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| MSFT240119P00225000 | 2023-05-26 2:53PM EDT | 2024-01-19 | 2.89 | 0.00 | 0.00 | 0.00 | - | 66 | 0 | 12.50% |
| MSFT240315P00225000 | 2023-05-26 1:32PM EDT | 2024-03-15 | 3.90 | 0.00 | 0.00 | 0.00 | - | 297 | 0 | 6.25% |
| MSFT240621P00225000 | 2023-05-26 2:53PM EDT | 2024-06-21 | 5.40 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 6.25% |
| MSFT241220P00225000 | 2023-05-26 3:35PM EDT | 2024-12-20 | 8.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| MSFT250117P00225000 | 2023-05-26 12:46PM EDT | 2025-01-17 | 8.80 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 6.25% |
| MSFT250620P00225000 | 2023-05-26 10:39AM EDT | 2025-06-20 | 11.59 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MSFT251219P00225000 | 2023-05-24 12:54PM EDT | 2025-12-19 | 17.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
