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
MSFT230602C002500002023-05-25 2:35PM EDT2023-06-0275.970.000.000.00-2120.00%
MSFT230609C002500002023-05-12 1:08PM EDT2023-06-0957.700.000.000.00--60.00%
MSFT230616C002500002023-05-26 3:20PM EDT2023-06-1683.700.000.000.00-2259,1390.00%
MSFT230623C002500002023-05-23 10:50AM EDT2023-06-2370.100.000.000.00-270.00%
MSFT230630C002500002023-05-18 1:32PM EDT2023-06-3068.950.000.000.00-12150.00%
MSFT230721C002500002023-05-26 3:04PM EDT2023-07-2185.540.000.000.00-372,5360.00%
MSFT230818C002500002023-05-26 11:09AM EDT2023-08-1884.000.000.000.00-18760.00%
MSFT230915C002500002023-05-26 2:24PM EDT2023-09-1587.250.000.000.00-61,8120.00%
MSFT231020C002500002023-05-26 2:29PM EDT2023-10-2091.000.000.000.00-83070.00%
MSFT231117C002500002023-05-23 2:19PM EDT2023-11-1776.790.000.000.00-41920.00%
MSFT231215C002500002023-05-23 2:08PM EDT2023-12-1578.840.000.000.00--50.00%
MSFT240119C002500002023-05-26 3:59PM EDT2024-01-1995.280.000.000.00-206,7070.00%
MSFT240315C002500002023-05-26 1:52PM EDT2024-03-1596.690.000.000.00-11010.00%
MSFT240621C002500002023-05-26 3:10PM EDT2024-06-21102.500.000.000.00-371,8650.00%
MSFT241220C002500002023-05-25 12:11PM EDT2024-12-20101.000.000.000.00-11580.00%
MSFT250117C002500002023-05-26 1:08PM EDT2025-01-17108.750.000.000.00-152,1650.00%
MSFT250620C002500002023-05-25 11:37AM EDT2025-06-20108.400.000.000.00-14980.00%
MSFT251219C002500002023-05-26 1:19PM EDT2025-12-19121.050.000.000.00-162780.00%
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
MSFT230602P002500002023-05-26 11:42AM EDT2023-06-020.010.000.000.00-236550.00%
MSFT230609P002500002023-05-26 12:58PM EDT2023-06-090.040.000.000.00-534125.00%
MSFT230616P002500002023-05-26 3:59PM EDT2023-06-160.090.000.000.00-12714,02525.00%
MSFT230623P002500002023-05-26 2:51PM EDT2023-06-230.120.000.000.00-1415525.00%
MSFT230630P002500002023-05-26 10:27AM EDT2023-06-300.210.000.000.00-7501,80325.00%
MSFT230707P002500002023-05-26 3:27PM EDT2023-07-070.270.000.000.00-1112.50%
MSFT230721P002500002023-05-26 3:52PM EDT2023-07-210.480.000.000.00-426,34012.50%
MSFT230818P002500002023-05-26 3:44PM EDT2023-08-181.280.000.000.00-791,82812.50%
MSFT230915P002500002023-05-26 3:39PM EDT2023-09-151.840.000.000.00-1476,70512.50%
MSFT231020P002500002023-05-26 3:51PM EDT2023-10-202.630.000.000.00-542,38212.50%
MSFT231117P002500002023-05-26 2:59PM EDT2023-11-173.600.000.000.00-1741,2566.25%
MSFT231215P002500002023-05-26 1:23PM EDT2023-12-154.250.000.000.00-6836.25%
MSFT240119P002500002023-05-26 3:55PM EDT2024-01-195.000.000.000.00-8616,8466.25%
MSFT240315P002500002023-05-25 2:46PM EDT2024-03-156.980.000.000.00-14056.25%
MSFT240621P002500002023-05-26 1:23PM EDT2024-06-218.660.000.000.00-103,5756.25%
MSFT241220P002500002023-05-26 11:51AM EDT2024-12-2012.350.000.000.00-571566.25%
MSFT250117P002500002023-05-26 3:46PM EDT2025-01-1712.790.000.000.00-93,2466.25%
MSFT250620P002500002023-05-16 12:31PM EDT2025-06-2019.500.000.000.00-35473.13%
MSFT251219P002500002023-05-25 11:35AM EDT2025-12-1919.540.000.000.00-51353.13%