MSFT - Microsoft Corporation

NasdaqGS - NasdaqGS 即時價格。貨幣為 USD。
價內期權
拍板:235.00
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
MSFT230602C002350002023-05-24 12:09PM EDT2023-06-0278.750.000.000.00--00.00%
MSFT230609C002350002023-05-12 3:05PM EDT2023-06-0973.100.000.000.00--50.00%
MSFT230616C002350002023-05-25 3:56PM EDT2023-06-1691.990.000.000.00-166,0670.00%
MSFT230623C002350002023-05-18 10:17AM EDT2023-06-2381.400.000.000.00-100.00%
MSFT230630C002350002023-05-22 3:34PM EDT2023-06-3087.630.000.000.00--00.00%
MSFT230721C002350002023-05-25 3:56PM EDT2023-07-2193.440.000.000.00-31,0900.00%
MSFT230818C002350002023-05-15 3:21PM EDT2023-08-1878.160.000.000.00-2700.00%
MSFT230915C002350002023-05-26 1:09PM EDT2023-09-15101.430.000.000.00-184,2170.00%
MSFT231020C002350002023-05-16 9:31AM EDT2023-10-2082.800.000.000.00-21730.00%
MSFT231117C002350002023-05-10 3:10PM EDT2023-11-1785.850.000.000.00-2140.00%
MSFT240119C002350002023-05-26 3:34PM EDT2024-01-19108.120.000.000.00-221,8900.00%
MSFT240315C002350002023-05-04 11:26AM EDT2024-03-1585.900.000.000.00-300.00%
MSFT240621C002350002023-05-22 11:38AM EDT2024-06-21103.000.000.000.00-100.00%
MSFT241220C002350002023-04-26 9:53AM EDT2024-12-2087.80117.30119.750.00-14341.92%
MSFT250117C002350002023-05-26 1:23PM EDT2025-01-17122.750.000.000.00-100.00%
MSFT250620C002350002023-05-26 9:54AM EDT2025-06-20122.920.000.000.00-11560.00%
MSFT251219C002350002023-05-18 2:25PM EDT2025-12-19117.550.000.000.00-1160.00%
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
MSFT230602P002350002023-05-24 3:24PM EDT2023-06-020.010.000.000.00-35540150.00%
MSFT230609P002350002023-05-26 11:45AM EDT2023-06-090.020.000.000.00-10013050.00%
MSFT230616P002350002023-05-26 3:32PM EDT2023-06-160.060.000.000.00-3017,03125.00%
MSFT230623P002350002023-05-25 2:58PM EDT2023-06-230.100.000.000.00-128925.00%
MSFT230630P002350002023-05-26 1:44PM EDT2023-06-300.110.000.000.00-2025.00%
MSFT230721P002350002023-05-26 3:58PM EDT2023-07-210.290.000.000.00-93,12125.00%
MSFT230818P002350002023-05-26 3:23PM EDT2023-08-180.820.000.000.00-21,43212.50%
MSFT230915P002350002023-05-26 3:59PM EDT2023-09-151.230.000.000.00-276,36312.50%
MSFT231020P002350002023-05-26 2:40PM EDT2023-10-201.780.000.000.00-549812.50%
MSFT231117P002350002023-05-26 2:25PM EDT2023-11-172.580.000.000.00-1534212.50%
MSFT231215P002350002023-05-25 3:45PM EDT2023-12-153.450.000.000.00-484912.50%
MSFT240119P002350002023-05-26 2:43PM EDT2024-01-193.600.000.000.00-216,0836.25%
MSFT240315P002350002023-05-26 12:45PM EDT2024-03-154.700.000.000.00-22426.25%
MSFT240621P002350002023-05-26 3:43PM EDT2024-06-216.550.000.000.00-819636.25%
MSFT241220P002350002023-05-26 1:43PM EDT2024-12-209.820.000.000.00-17136.25%
MSFT250117P002350002023-05-26 10:58AM EDT2025-01-1710.400.000.000.00-23,6846.25%
MSFT250620P002350002023-05-18 1:53PM EDT2025-06-2014.420.000.000.00-1896.25%
MSFT251219P002350002023-05-26 3:41PM EDT2025-12-1914.710.000.000.00-10533.13%