MSFT - Microsoft Corporation

NasdaqGS - NasdaqGS 即時價格。貨幣為 USD。
價內期權
拍板:230.00
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
MSFT230602C002300002023-05-16 12:55PM EDT2023-06-0282.650.000.000.00--10.00%
MSFT230616C002300002023-05-26 10:30AM EDT2023-06-1699.760.000.000.00-41,8980.00%
MSFT230623C002300002023-05-17 1:54PM EDT2023-06-2385.200.000.000.00-17200.00%
MSFT230630C002300002023-05-25 9:43AM EDT2023-06-3092.870.000.000.00-17380.00%
MSFT230721C002300002023-05-25 3:54PM EDT2023-07-2198.140.000.000.00-369740.00%
MSFT230818C002300002023-05-25 3:54PM EDT2023-08-1899.340.000.000.00-171240.00%
MSFT230915C002300002023-05-26 3:24PM EDT2023-09-15107.000.000.000.00-111,0910.00%
MSFT231020C002300002023-05-26 11:58AM EDT2023-10-20108.580.000.000.00-11320.00%
MSFT231117C002300002023-05-18 10:15AM EDT2023-11-1793.200.000.000.00-150.00%
MSFT231215C002300002023-05-24 11:48AM EDT2023-12-1591.950.000.000.00--10.00%
MSFT240119C002300002023-05-26 3:28PM EDT2024-01-19113.000.000.000.00-689720.00%
MSFT240315C002300002023-04-27 3:46PM EDT2024-03-1588.78113.70116.850.00-332150.04%
MSFT240621C002300002023-05-26 12:36PM EDT2024-06-21117.350.000.000.00-28200.00%
MSFT241220C002300002023-05-25 11:00AM EDT2024-12-20116.750.000.000.00-21710.00%
MSFT250117C002300002023-05-25 11:37AM EDT2025-01-17119.300.000.000.00-15590.00%
MSFT250620C002300002023-04-27 2:00PM EDT2025-06-20102.85129.15133.500.00-528444.91%
MSFT251219C002300002023-05-26 3:55PM EDT2025-12-19136.970.000.000.00-21960.00%
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
MSFT230602P002300002023-05-23 2:14PM EDT2023-06-020.010.000.000.00-323550.00%
MSFT230609P002300002023-05-26 10:06AM EDT2023-06-090.020.000.000.00-128950.00%
MSFT230616P002300002023-05-26 3:36PM EDT2023-06-160.050.000.000.00-14911,68025.00%
MSFT230623P002300002023-05-24 3:52PM EDT2023-06-230.090.000.000.00-10226625.00%
MSFT230630P002300002023-05-26 12:15PM EDT2023-06-300.090.000.000.00-2035225.00%
MSFT230721P002300002023-05-26 3:28PM EDT2023-07-210.240.000.000.00-32,76925.00%
MSFT230818P002300002023-05-26 3:24PM EDT2023-08-180.710.000.000.00-172,35812.50%
MSFT230915P002300002023-05-26 3:43PM EDT2023-09-151.100.000.000.00-324,91312.50%
MSFT231020P002300002023-05-26 2:35PM EDT2023-10-201.540.000.000.00-2471,73712.50%
MSFT231117P002300002023-05-26 12:02PM EDT2023-11-172.340.000.000.00-265612.50%
MSFT231215P002300002023-05-24 9:53AM EDT2023-12-153.590.000.000.00-11912.50%
MSFT240119P002300002023-05-26 12:43PM EDT2024-01-193.300.000.000.00-187,98212.50%
MSFT240315P002300002023-05-26 3:49PM EDT2024-03-154.200.000.000.00-434,3366.25%
MSFT240621P002300002023-05-26 11:42AM EDT2024-06-216.160.000.000.00-32,6816.25%
MSFT241220P002300002023-05-17 10:37AM EDT2024-12-2011.030.000.000.00-18566.25%
MSFT250117P002300002023-05-26 3:36PM EDT2025-01-179.500.000.000.00-51,9336.25%
MSFT250620P002300002023-05-25 12:18PM EDT2025-06-2012.000.000.000.00-1546.25%
MSFT251219P002300002023-05-26 11:14AM EDT2025-12-1914.700.000.000.00-25636.25%