MSFT - Microsoft Corporation

NasdaqGS - NasdaqGS 即時價格。貨幣為 USD。
價內期權
拍板:255.00
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
MSFT230602C002550002023-05-23 10:07AM EDT2023-06-0265.900.000.000.00-1130.00%
MSFT230609C002550002023-05-16 11:30AM EDT2023-06-0958.910.000.000.00-180.00%
MSFT230616C002550002023-05-26 3:09PM EDT2023-06-1678.710.000.000.00-94,2280.00%
MSFT230623C002550002023-05-18 10:34AM EDT2023-06-2363.200.000.000.00-180.00%
MSFT230630C002550002023-05-23 10:50AM EDT2023-06-3065.550.000.000.00-6110.00%
MSFT230721C002550002023-05-26 3:09PM EDT2023-07-2180.370.000.000.00-52,0020.00%
MSFT230818C002550002023-05-26 3:58PM EDT2023-08-1882.950.000.000.00-21,1050.00%
MSFT230915C002550002023-05-26 2:24PM EDT2023-09-1582.600.000.000.00-191,7040.00%
MSFT231020C002550002023-05-26 11:32AM EDT2023-10-2084.850.000.000.00-22950.00%
MSFT231117C002550002023-05-26 1:20PM EDT2023-11-1786.380.000.000.00-104680.00%
MSFT231215C002550002023-05-25 3:07PM EDT2023-12-1582.340.000.000.00--30.00%
MSFT240119C002550002023-05-26 9:50AM EDT2024-01-1986.370.000.000.00-302,5010.00%
MSFT240315C002550002023-05-23 2:05PM EDT2024-03-1579.430.000.000.00-41750.00%
MSFT240621C002550002023-05-26 1:57PM EDT2024-06-2197.800.000.000.00-11,6650.00%
MSFT241220C002550002023-04-27 11:05AM EDT2024-12-2079.39104.65108.200.00-111642.71%
MSFT250117C002550002023-05-25 3:24PM EDT2025-01-17102.000.000.000.00-95740.00%
MSFT250620C002550002023-05-26 12:36PM EDT2025-06-20113.350.000.000.00-31340.00%
MSFT251219C002550002023-05-26 12:14PM EDT2025-12-19118.310.000.000.00-1740.00%
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
MSFT230602P002550002023-05-26 10:54AM EDT2023-06-020.010.000.000.00-2042250.00%
MSFT230609P002550002023-05-26 11:20AM EDT2023-06-090.040.000.000.00-1130925.00%
MSFT230616P002550002023-05-26 2:59PM EDT2023-06-160.110.000.000.00-945,63825.00%
MSFT230623P002550002023-05-25 12:33PM EDT2023-06-230.220.000.000.00-56743925.00%
MSFT230630P002550002023-05-26 3:54PM EDT2023-06-300.230.000.000.00-34625.00%
MSFT230707P002550002023-05-26 10:07AM EDT2023-07-070.300.000.000.00-5612.50%
MSFT230721P002550002023-05-26 3:58PM EDT2023-07-210.520.000.000.00-862,87912.50%
MSFT230818P002550002023-05-26 2:03PM EDT2023-08-181.500.000.000.00-111,60112.50%
MSFT230915P002550002023-05-26 3:59PM EDT2023-09-152.090.000.000.00-212,17712.50%
MSFT231020P002550002023-05-26 12:33PM EDT2023-10-203.000.000.000.00-15906.25%
MSFT231117P002550002023-05-26 11:07AM EDT2023-11-174.200.000.000.00-82036.25%
MSFT231215P002550002023-05-25 3:08PM EDT2023-12-155.350.000.000.00-6156.25%
MSFT240119P002550002023-05-26 3:38PM EDT2024-01-195.450.000.000.00-295,7536.25%
MSFT240315P002550002023-05-25 2:44PM EDT2024-03-157.800.000.000.00-1626.25%
MSFT240621P002550002023-05-25 1:42PM EDT2024-06-2110.250.000.000.00-11,3706.25%
MSFT241220P002550002023-05-26 11:53AM EDT2024-12-2013.450.000.000.00-73503.13%
MSFT250117P002550002023-05-26 11:39AM EDT2025-01-1714.000.000.000.00-601,2163.13%
MSFT250620P002550002023-05-26 10:39AM EDT2025-06-2017.220.000.000.00-11133.13%
MSFT251219P002550002023-05-26 12:30PM EDT2025-12-1920.000.000.000.00-15723.13%