MSFT - Microsoft Corporation
NasdaqGS - NasdaqGS 即時價格。貨幣為 USD。
價內期權
拍板:250.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT230602C00250000 | 2023-05-25 2:35PM EDT | 2023-06-02 | 75.97 | 0.00 | 0.00 | 0.00 | - | 2 | 12 | 0.00% |
| MSFT230609C00250000 | 2023-05-12 1:08PM EDT | 2023-06-09 | 57.70 | 0.00 | 0.00 | 0.00 | - | - | 6 | 0.00% |
| MSFT230616C00250000 | 2023-05-26 3:20PM EDT | 2023-06-16 | 83.70 | 0.00 | 0.00 | 0.00 | - | 225 | 9,139 | 0.00% |
| MSFT230623C00250000 | 2023-05-23 10:50AM EDT | 2023-06-23 | 70.10 | 0.00 | 0.00 | 0.00 | - | 2 | 7 | 0.00% |
| MSFT230630C00250000 | 2023-05-18 1:32PM EDT | 2023-06-30 | 68.95 | 0.00 | 0.00 | 0.00 | - | 12 | 15 | 0.00% |
| MSFT230721C00250000 | 2023-05-26 3:04PM EDT | 2023-07-21 | 85.54 | 0.00 | 0.00 | 0.00 | - | 37 | 2,536 | 0.00% |
| MSFT230818C00250000 | 2023-05-26 11:09AM EDT | 2023-08-18 | 84.00 | 0.00 | 0.00 | 0.00 | - | 1 | 876 | 0.00% |
| MSFT230915C00250000 | 2023-05-26 2:24PM EDT | 2023-09-15 | 87.25 | 0.00 | 0.00 | 0.00 | - | 6 | 1,812 | 0.00% |
| MSFT231020C00250000 | 2023-05-26 2:29PM EDT | 2023-10-20 | 91.00 | 0.00 | 0.00 | 0.00 | - | 8 | 307 | 0.00% |
| MSFT231117C00250000 | 2023-05-23 2:19PM EDT | 2023-11-17 | 76.79 | 0.00 | 0.00 | 0.00 | - | 4 | 192 | 0.00% |
| MSFT231215C00250000 | 2023-05-23 2:08PM EDT | 2023-12-15 | 78.84 | 0.00 | 0.00 | 0.00 | - | - | 5 | 0.00% |
| MSFT240119C00250000 | 2023-05-26 3:59PM EDT | 2024-01-19 | 95.28 | 0.00 | 0.00 | 0.00 | - | 20 | 6,707 | 0.00% |
| MSFT240315C00250000 | 2023-05-26 1:52PM EDT | 2024-03-15 | 96.69 | 0.00 | 0.00 | 0.00 | - | 1 | 101 | 0.00% |
| MSFT240621C00250000 | 2023-05-26 3:10PM EDT | 2024-06-21 | 102.50 | 0.00 | 0.00 | 0.00 | - | 37 | 1,865 | 0.00% |
| MSFT241220C00250000 | 2023-05-25 12:11PM EDT | 2024-12-20 | 101.00 | 0.00 | 0.00 | 0.00 | - | 1 | 158 | 0.00% |
| MSFT250117C00250000 | 2023-05-26 1:08PM EDT | 2025-01-17 | 108.75 | 0.00 | 0.00 | 0.00 | - | 15 | 2,165 | 0.00% |
| MSFT250620C00250000 | 2023-05-25 11:37AM EDT | 2025-06-20 | 108.40 | 0.00 | 0.00 | 0.00 | - | 1 | 498 | 0.00% |
| MSFT251219C00250000 | 2023-05-26 1:19PM EDT | 2025-12-19 | 121.05 | 0.00 | 0.00 | 0.00 | - | 16 | 278 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT230602P00250000 | 2023-05-26 11:42AM EDT | 2023-06-02 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 365 | 50.00% |
| MSFT230609P00250000 | 2023-05-26 12:58PM EDT | 2023-06-09 | 0.04 | 0.00 | 0.00 | 0.00 | - | 5 | 341 | 25.00% |
| MSFT230616P00250000 | 2023-05-26 3:59PM EDT | 2023-06-16 | 0.09 | 0.00 | 0.00 | 0.00 | - | 127 | 14,025 | 25.00% |
| MSFT230623P00250000 | 2023-05-26 2:51PM EDT | 2023-06-23 | 0.12 | 0.00 | 0.00 | 0.00 | - | 14 | 155 | 25.00% |
| MSFT230630P00250000 | 2023-05-26 10:27AM EDT | 2023-06-30 | 0.21 | 0.00 | 0.00 | 0.00 | - | 750 | 1,803 | 25.00% |
| MSFT230707P00250000 | 2023-05-26 3:27PM EDT | 2023-07-07 | 0.27 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 12.50% |
| MSFT230721P00250000 | 2023-05-26 3:52PM EDT | 2023-07-21 | 0.48 | 0.00 | 0.00 | 0.00 | - | 42 | 6,340 | 12.50% |
| MSFT230818P00250000 | 2023-05-26 3:44PM EDT | 2023-08-18 | 1.28 | 0.00 | 0.00 | 0.00 | - | 79 | 1,828 | 12.50% |
| MSFT230915P00250000 | 2023-05-26 3:39PM EDT | 2023-09-15 | 1.84 | 0.00 | 0.00 | 0.00 | - | 147 | 6,705 | 12.50% |
| MSFT231020P00250000 | 2023-05-26 3:51PM EDT | 2023-10-20 | 2.63 | 0.00 | 0.00 | 0.00 | - | 54 | 2,382 | 12.50% |
| MSFT231117P00250000 | 2023-05-26 2:59PM EDT | 2023-11-17 | 3.60 | 0.00 | 0.00 | 0.00 | - | 174 | 1,256 | 6.25% |
| MSFT231215P00250000 | 2023-05-26 1:23PM EDT | 2023-12-15 | 4.25 | 0.00 | 0.00 | 0.00 | - | 6 | 83 | 6.25% |
| MSFT240119P00250000 | 2023-05-26 3:55PM EDT | 2024-01-19 | 5.00 | 0.00 | 0.00 | 0.00 | - | 86 | 16,846 | 6.25% |
| MSFT240315P00250000 | 2023-05-25 2:46PM EDT | 2024-03-15 | 6.98 | 0.00 | 0.00 | 0.00 | - | 1 | 405 | 6.25% |
| MSFT240621P00250000 | 2023-05-26 1:23PM EDT | 2024-06-21 | 8.66 | 0.00 | 0.00 | 0.00 | - | 10 | 3,575 | 6.25% |
| MSFT241220P00250000 | 2023-05-26 11:51AM EDT | 2024-12-20 | 12.35 | 0.00 | 0.00 | 0.00 | - | 57 | 156 | 6.25% |
| MSFT250117P00250000 | 2023-05-26 3:46PM EDT | 2025-01-17 | 12.79 | 0.00 | 0.00 | 0.00 | - | 9 | 3,246 | 6.25% |
| MSFT250620P00250000 | 2023-05-16 12:31PM EDT | 2025-06-20 | 19.50 | 0.00 | 0.00 | 0.00 | - | 3 | 547 | 3.13% |
| MSFT251219P00250000 | 2023-05-25 11:35AM EDT | 2025-12-19 | 19.54 | 0.00 | 0.00 | 0.00 | - | 5 | 135 | 3.13% |
