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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT230602C00230000 | 2023-05-16 12:55PM EDT | 2023-06-02 | 82.65 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| MSFT230616C00230000 | 2023-05-26 10:30AM EDT | 2023-06-16 | 99.76 | 0.00 | 0.00 | 0.00 | - | 4 | 1,898 | 0.00% |
| MSFT230623C00230000 | 2023-05-17 1:54PM EDT | 2023-06-23 | 85.20 | 0.00 | 0.00 | 0.00 | - | 17 | 20 | 0.00% |
| MSFT230630C00230000 | 2023-05-25 9:43AM EDT | 2023-06-30 | 92.87 | 0.00 | 0.00 | 0.00 | - | 17 | 38 | 0.00% |
| MSFT230721C00230000 | 2023-05-25 3:54PM EDT | 2023-07-21 | 98.14 | 0.00 | 0.00 | 0.00 | - | 36 | 974 | 0.00% |
| MSFT230818C00230000 | 2023-05-25 3:54PM EDT | 2023-08-18 | 99.34 | 0.00 | 0.00 | 0.00 | - | 17 | 124 | 0.00% |
| MSFT230915C00230000 | 2023-05-26 3:24PM EDT | 2023-09-15 | 107.00 | 0.00 | 0.00 | 0.00 | - | 11 | 1,091 | 0.00% |
| MSFT231020C00230000 | 2023-05-26 11:58AM EDT | 2023-10-20 | 108.58 | 0.00 | 0.00 | 0.00 | - | 1 | 132 | 0.00% |
| MSFT231117C00230000 | 2023-05-18 10:15AM EDT | 2023-11-17 | 93.20 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
| MSFT231215C00230000 | 2023-05-24 11:48AM EDT | 2023-12-15 | 91.95 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| MSFT240119C00230000 | 2023-05-26 3:28PM EDT | 2024-01-19 | 113.00 | 0.00 | 0.00 | 0.00 | - | 68 | 972 | 0.00% |
| MSFT240315C00230000 | 2023-04-27 3:46PM EDT | 2024-03-15 | 88.78 | 113.70 | 116.85 | 0.00 | - | 33 | 21 | 50.04% |
| MSFT240621C00230000 | 2023-05-26 12:36PM EDT | 2024-06-21 | 117.35 | 0.00 | 0.00 | 0.00 | - | 2 | 820 | 0.00% |
| MSFT241220C00230000 | 2023-05-25 11:00AM EDT | 2024-12-20 | 116.75 | 0.00 | 0.00 | 0.00 | - | 2 | 171 | 0.00% |
| MSFT250117C00230000 | 2023-05-25 11:37AM EDT | 2025-01-17 | 119.30 | 0.00 | 0.00 | 0.00 | - | 1 | 559 | 0.00% |
| MSFT250620C00230000 | 2023-04-27 2:00PM EDT | 2025-06-20 | 102.85 | 129.15 | 133.50 | 0.00 | - | 5 | 284 | 44.91% |
| MSFT251219C00230000 | 2023-05-26 3:55PM EDT | 2025-12-19 | 136.97 | 0.00 | 0.00 | 0.00 | - | 2 | 196 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT230602P00230000 | 2023-05-23 2:14PM EDT | 2023-06-02 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 235 | 50.00% |
| MSFT230609P00230000 | 2023-05-26 10:06AM EDT | 2023-06-09 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 289 | 50.00% |
| MSFT230616P00230000 | 2023-05-26 3:36PM EDT | 2023-06-16 | 0.05 | 0.00 | 0.00 | 0.00 | - | 149 | 11,680 | 25.00% |
| MSFT230623P00230000 | 2023-05-24 3:52PM EDT | 2023-06-23 | 0.09 | 0.00 | 0.00 | 0.00 | - | 102 | 266 | 25.00% |
| MSFT230630P00230000 | 2023-05-26 12:15PM EDT | 2023-06-30 | 0.09 | 0.00 | 0.00 | 0.00 | - | 20 | 352 | 25.00% |
| MSFT230721P00230000 | 2023-05-26 3:28PM EDT | 2023-07-21 | 0.24 | 0.00 | 0.00 | 0.00 | - | 3 | 2,769 | 25.00% |
| MSFT230818P00230000 | 2023-05-26 3:24PM EDT | 2023-08-18 | 0.71 | 0.00 | 0.00 | 0.00 | - | 17 | 2,358 | 12.50% |
| MSFT230915P00230000 | 2023-05-26 3:43PM EDT | 2023-09-15 | 1.10 | 0.00 | 0.00 | 0.00 | - | 32 | 4,913 | 12.50% |
| MSFT231020P00230000 | 2023-05-26 2:35PM EDT | 2023-10-20 | 1.54 | 0.00 | 0.00 | 0.00 | - | 247 | 1,737 | 12.50% |
| MSFT231117P00230000 | 2023-05-26 12:02PM EDT | 2023-11-17 | 2.34 | 0.00 | 0.00 | 0.00 | - | 2 | 656 | 12.50% |
| MSFT231215P00230000 | 2023-05-24 9:53AM EDT | 2023-12-15 | 3.59 | 0.00 | 0.00 | 0.00 | - | 1 | 19 | 12.50% |
| MSFT240119P00230000 | 2023-05-26 12:43PM EDT | 2024-01-19 | 3.30 | 0.00 | 0.00 | 0.00 | - | 18 | 7,982 | 12.50% |
| MSFT240315P00230000 | 2023-05-26 3:49PM EDT | 2024-03-15 | 4.20 | 0.00 | 0.00 | 0.00 | - | 43 | 4,336 | 6.25% |
| MSFT240621P00230000 | 2023-05-26 11:42AM EDT | 2024-06-21 | 6.16 | 0.00 | 0.00 | 0.00 | - | 3 | 2,681 | 6.25% |
| MSFT241220P00230000 | 2023-05-17 10:37AM EDT | 2024-12-20 | 11.03 | 0.00 | 0.00 | 0.00 | - | 1 | 856 | 6.25% |
| MSFT250117P00230000 | 2023-05-26 3:36PM EDT | 2025-01-17 | 9.50 | 0.00 | 0.00 | 0.00 | - | 5 | 1,933 | 6.25% |
| MSFT250620P00230000 | 2023-05-25 12:18PM EDT | 2025-06-20 | 12.00 | 0.00 | 0.00 | 0.00 | - | 1 | 54 | 6.25% |
| MSFT251219P00230000 | 2023-05-26 11:14AM EDT | 2025-12-19 | 14.70 | 0.00 | 0.00 | 0.00 | - | 2 | 563 | 6.25% |
