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
MSFT230602C002250002023-05-22 1:00PM EDT2023-06-0296.000.000.000.00--00.00%
MSFT230609C002250002023-05-22 1:04PM EDT2023-06-0995.970.000.000.00-200.00%
MSFT230616C002250002023-05-25 11:30AM EDT2023-06-16101.000.000.000.00-200.00%
MSFT230623C002250002023-05-18 3:08PM EDT2023-06-2393.000.000.000.00-200.00%
MSFT230721C002250002023-05-23 11:59AM EDT2023-07-2196.050.000.000.00-2300.00%
MSFT230818C002250002023-05-26 11:58AM EDT2023-08-18110.880.000.000.00-100.00%
MSFT230915C002250002023-05-26 10:42AM EDT2023-09-15108.500.000.000.00-100.00%
MSFT231020C002250002023-05-12 3:27PM EDT2023-10-2088.900.000.000.00-400.00%
MSFT231117C002250002023-05-26 10:58AM EDT2023-11-17112.630.000.000.00-100.00%
MSFT231215C002250002023-05-23 2:52PM EDT2023-12-15100.000.000.000.00--00.00%
MSFT240119C002250002023-05-26 11:31AM EDT2024-01-19115.550.000.000.00-1200.00%
MSFT240315C002250002023-05-25 2:17PM EDT2024-03-15112.810.000.000.00-200.00%
MSFT240621C002250002023-05-23 11:59AM EDT2024-06-21110.320.000.000.00-200.00%
MSFT241220C002250002023-04-20 10:21AM EDT2024-12-2087.55113.95117.300.00-27232.00%
MSFT250117C002250002023-05-22 10:32AM EDT2025-01-17118.700.000.000.00-200.00%
MSFT250620C002250002023-05-25 12:11PM EDT2025-06-20126.330.000.000.00-100.00%
MSFT251219C002250002023-05-22 2:22PM EDT2025-12-19128.020.000.000.00-100.00%
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
MSFT230602P002250002023-05-25 2:39PM EDT2023-06-020.010.000.000.00-1050.00%
MSFT230609P002250002023-05-26 2:06PM EDT2023-06-090.010.000.000.00-48050.00%
MSFT230616P002250002023-05-26 3:37PM EDT2023-06-160.050.000.000.00-311025.00%
MSFT230623P002250002023-05-26 3:26PM EDT2023-06-230.070.000.000.00-6025.00%
MSFT230630P002250002023-05-26 11:03AM EDT2023-06-300.080.000.000.00-1025.00%
MSFT230721P002250002023-05-26 2:57PM EDT2023-07-210.200.000.000.00-5025.00%
MSFT230818P002250002023-05-25 9:48AM EDT2023-08-180.760.000.000.00-1012.50%
MSFT230915P002250002023-05-26 3:44PM EDT2023-09-150.940.000.000.00-26012.50%
MSFT231020P002250002023-05-26 12:11PM EDT2023-10-201.390.000.000.00-3012.50%
MSFT231117P002250002023-05-26 2:25PM EDT2023-11-172.040.000.000.00-12012.50%
MSFT231215P002250002023-05-26 2:27PM EDT2023-12-152.400.000.000.00-2012.50%
MSFT240119P002250002023-05-26 2:53PM EDT2024-01-192.890.000.000.00-66012.50%
MSFT240315P002250002023-05-26 1:32PM EDT2024-03-153.900.000.000.00-29706.25%
MSFT240621P002250002023-05-26 2:53PM EDT2024-06-215.400.000.000.00-3106.25%
MSFT241220P002250002023-05-26 3:35PM EDT2024-12-208.800.000.000.00-206.25%
MSFT250117P002250002023-05-26 12:46PM EDT2025-01-178.800.000.000.00-1406.25%
MSFT250620P002250002023-05-26 10:39AM EDT2025-06-2011.590.000.000.00-106.25%
MSFT251219P002250002023-05-24 12:54PM EDT2025-12-1917.250.000.000.00-106.25%