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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT230602C00235000 | 2023-05-24 12:09PM EDT | 2023-06-02 | 78.75 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MSFT230609C00235000 | 2023-05-12 3:05PM EDT | 2023-06-09 | 73.10 | 0.00 | 0.00 | 0.00 | - | - | 5 | 0.00% |
| MSFT230616C00235000 | 2023-05-25 3:56PM EDT | 2023-06-16 | 91.99 | 0.00 | 0.00 | 0.00 | - | 16 | 6,067 | 0.00% |
| MSFT230623C00235000 | 2023-05-18 10:17AM EDT | 2023-06-23 | 81.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT230630C00235000 | 2023-05-22 3:34PM EDT | 2023-06-30 | 87.63 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MSFT230721C00235000 | 2023-05-25 3:56PM EDT | 2023-07-21 | 93.44 | 0.00 | 0.00 | 0.00 | - | 3 | 1,090 | 0.00% |
| MSFT230818C00235000 | 2023-05-15 3:21PM EDT | 2023-08-18 | 78.16 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 0.00% |
| MSFT230915C00235000 | 2023-05-26 1:09PM EDT | 2023-09-15 | 101.43 | 0.00 | 0.00 | 0.00 | - | 18 | 4,217 | 0.00% |
| MSFT231020C00235000 | 2023-05-16 9:31AM EDT | 2023-10-20 | 82.80 | 0.00 | 0.00 | 0.00 | - | 2 | 173 | 0.00% |
| MSFT231117C00235000 | 2023-05-10 3:10PM EDT | 2023-11-17 | 85.85 | 0.00 | 0.00 | 0.00 | - | 2 | 14 | 0.00% |
| MSFT240119C00235000 | 2023-05-26 3:34PM EDT | 2024-01-19 | 108.12 | 0.00 | 0.00 | 0.00 | - | 22 | 1,890 | 0.00% |
| MSFT240315C00235000 | 2023-05-04 11:26AM EDT | 2024-03-15 | 85.90 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MSFT240621C00235000 | 2023-05-22 11:38AM EDT | 2024-06-21 | 103.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT241220C00235000 | 2023-04-26 9:53AM EDT | 2024-12-20 | 87.80 | 117.30 | 119.75 | 0.00 | - | 1 | 43 | 41.92% |
| MSFT250117C00235000 | 2023-05-26 1:23PM EDT | 2025-01-17 | 122.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT250620C00235000 | 2023-05-26 9:54AM EDT | 2025-06-20 | 122.92 | 0.00 | 0.00 | 0.00 | - | 1 | 156 | 0.00% |
| MSFT251219C00235000 | 2023-05-18 2:25PM EDT | 2025-12-19 | 117.55 | 0.00 | 0.00 | 0.00 | - | 1 | 16 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT230602P00235000 | 2023-05-24 3:24PM EDT | 2023-06-02 | 0.01 | 0.00 | 0.00 | 0.00 | - | 355 | 401 | 50.00% |
| MSFT230609P00235000 | 2023-05-26 11:45AM EDT | 2023-06-09 | 0.02 | 0.00 | 0.00 | 0.00 | - | 100 | 130 | 50.00% |
| MSFT230616P00235000 | 2023-05-26 3:32PM EDT | 2023-06-16 | 0.06 | 0.00 | 0.00 | 0.00 | - | 301 | 7,031 | 25.00% |
| MSFT230623P00235000 | 2023-05-25 2:58PM EDT | 2023-06-23 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 289 | 25.00% |
| MSFT230630P00235000 | 2023-05-26 1:44PM EDT | 2023-06-30 | 0.11 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| MSFT230721P00235000 | 2023-05-26 3:58PM EDT | 2023-07-21 | 0.29 | 0.00 | 0.00 | 0.00 | - | 9 | 3,121 | 25.00% |
| MSFT230818P00235000 | 2023-05-26 3:23PM EDT | 2023-08-18 | 0.82 | 0.00 | 0.00 | 0.00 | - | 2 | 1,432 | 12.50% |
| MSFT230915P00235000 | 2023-05-26 3:59PM EDT | 2023-09-15 | 1.23 | 0.00 | 0.00 | 0.00 | - | 27 | 6,363 | 12.50% |
| MSFT231020P00235000 | 2023-05-26 2:40PM EDT | 2023-10-20 | 1.78 | 0.00 | 0.00 | 0.00 | - | 5 | 498 | 12.50% |
| MSFT231117P00235000 | 2023-05-26 2:25PM EDT | 2023-11-17 | 2.58 | 0.00 | 0.00 | 0.00 | - | 15 | 342 | 12.50% |
| MSFT231215P00235000 | 2023-05-25 3:45PM EDT | 2023-12-15 | 3.45 | 0.00 | 0.00 | 0.00 | - | 48 | 49 | 12.50% |
| MSFT240119P00235000 | 2023-05-26 2:43PM EDT | 2024-01-19 | 3.60 | 0.00 | 0.00 | 0.00 | - | 21 | 6,083 | 6.25% |
| MSFT240315P00235000 | 2023-05-26 12:45PM EDT | 2024-03-15 | 4.70 | 0.00 | 0.00 | 0.00 | - | 2 | 242 | 6.25% |
| MSFT240621P00235000 | 2023-05-26 3:43PM EDT | 2024-06-21 | 6.55 | 0.00 | 0.00 | 0.00 | - | 81 | 963 | 6.25% |
| MSFT241220P00235000 | 2023-05-26 1:43PM EDT | 2024-12-20 | 9.82 | 0.00 | 0.00 | 0.00 | - | 1 | 713 | 6.25% |
| MSFT250117P00235000 | 2023-05-26 10:58AM EDT | 2025-01-17 | 10.40 | 0.00 | 0.00 | 0.00 | - | 2 | 3,684 | 6.25% |
| MSFT250620P00235000 | 2023-05-18 1:53PM EDT | 2025-06-20 | 14.42 | 0.00 | 0.00 | 0.00 | - | 1 | 89 | 6.25% |
| MSFT251219P00235000 | 2023-05-26 3:41PM EDT | 2025-12-19 | 14.71 | 0.00 | 0.00 | 0.00 | - | 10 | 53 | 3.13% |
