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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT230602C00255000 | 2023-05-23 10:07AM EDT | 2023-06-02 | 65.90 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 0.00% |
| MSFT230609C00255000 | 2023-05-16 11:30AM EDT | 2023-06-09 | 58.91 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 0.00% |
| MSFT230616C00255000 | 2023-05-26 3:09PM EDT | 2023-06-16 | 78.71 | 0.00 | 0.00 | 0.00 | - | 9 | 4,228 | 0.00% |
| MSFT230623C00255000 | 2023-05-18 10:34AM EDT | 2023-06-23 | 63.20 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 0.00% |
| MSFT230630C00255000 | 2023-05-23 10:50AM EDT | 2023-06-30 | 65.55 | 0.00 | 0.00 | 0.00 | - | 6 | 11 | 0.00% |
| MSFT230721C00255000 | 2023-05-26 3:09PM EDT | 2023-07-21 | 80.37 | 0.00 | 0.00 | 0.00 | - | 5 | 2,002 | 0.00% |
| MSFT230818C00255000 | 2023-05-26 3:58PM EDT | 2023-08-18 | 82.95 | 0.00 | 0.00 | 0.00 | - | 2 | 1,105 | 0.00% |
| MSFT230915C00255000 | 2023-05-26 2:24PM EDT | 2023-09-15 | 82.60 | 0.00 | 0.00 | 0.00 | - | 19 | 1,704 | 0.00% |
| MSFT231020C00255000 | 2023-05-26 11:32AM EDT | 2023-10-20 | 84.85 | 0.00 | 0.00 | 0.00 | - | 2 | 295 | 0.00% |
| MSFT231117C00255000 | 2023-05-26 1:20PM EDT | 2023-11-17 | 86.38 | 0.00 | 0.00 | 0.00 | - | 10 | 468 | 0.00% |
| MSFT231215C00255000 | 2023-05-25 3:07PM EDT | 2023-12-15 | 82.34 | 0.00 | 0.00 | 0.00 | - | - | 3 | 0.00% |
| MSFT240119C00255000 | 2023-05-26 9:50AM EDT | 2024-01-19 | 86.37 | 0.00 | 0.00 | 0.00 | - | 30 | 2,501 | 0.00% |
| MSFT240315C00255000 | 2023-05-23 2:05PM EDT | 2024-03-15 | 79.43 | 0.00 | 0.00 | 0.00 | - | 4 | 175 | 0.00% |
| MSFT240621C00255000 | 2023-05-26 1:57PM EDT | 2024-06-21 | 97.80 | 0.00 | 0.00 | 0.00 | - | 1 | 1,665 | 0.00% |
| MSFT241220C00255000 | 2023-04-27 11:05AM EDT | 2024-12-20 | 79.39 | 104.65 | 108.20 | 0.00 | - | 1 | 116 | 42.71% |
| MSFT250117C00255000 | 2023-05-25 3:24PM EDT | 2025-01-17 | 102.00 | 0.00 | 0.00 | 0.00 | - | 9 | 574 | 0.00% |
| MSFT250620C00255000 | 2023-05-26 12:36PM EDT | 2025-06-20 | 113.35 | 0.00 | 0.00 | 0.00 | - | 3 | 134 | 0.00% |
| MSFT251219C00255000 | 2023-05-26 12:14PM EDT | 2025-12-19 | 118.31 | 0.00 | 0.00 | 0.00 | - | 1 | 74 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT230602P00255000 | 2023-05-26 10:54AM EDT | 2023-06-02 | 0.01 | 0.00 | 0.00 | 0.00 | - | 20 | 422 | 50.00% |
| MSFT230609P00255000 | 2023-05-26 11:20AM EDT | 2023-06-09 | 0.04 | 0.00 | 0.00 | 0.00 | - | 11 | 309 | 25.00% |
| MSFT230616P00255000 | 2023-05-26 2:59PM EDT | 2023-06-16 | 0.11 | 0.00 | 0.00 | 0.00 | - | 94 | 5,638 | 25.00% |
| MSFT230623P00255000 | 2023-05-25 12:33PM EDT | 2023-06-23 | 0.22 | 0.00 | 0.00 | 0.00 | - | 567 | 439 | 25.00% |
| MSFT230630P00255000 | 2023-05-26 3:54PM EDT | 2023-06-30 | 0.23 | 0.00 | 0.00 | 0.00 | - | 3 | 46 | 25.00% |
| MSFT230707P00255000 | 2023-05-26 10:07AM EDT | 2023-07-07 | 0.30 | 0.00 | 0.00 | 0.00 | - | 5 | 6 | 12.50% |
| MSFT230721P00255000 | 2023-05-26 3:58PM EDT | 2023-07-21 | 0.52 | 0.00 | 0.00 | 0.00 | - | 86 | 2,879 | 12.50% |
| MSFT230818P00255000 | 2023-05-26 2:03PM EDT | 2023-08-18 | 1.50 | 0.00 | 0.00 | 0.00 | - | 11 | 1,601 | 12.50% |
| MSFT230915P00255000 | 2023-05-26 3:59PM EDT | 2023-09-15 | 2.09 | 0.00 | 0.00 | 0.00 | - | 21 | 2,177 | 12.50% |
| MSFT231020P00255000 | 2023-05-26 12:33PM EDT | 2023-10-20 | 3.00 | 0.00 | 0.00 | 0.00 | - | 1 | 590 | 6.25% |
| MSFT231117P00255000 | 2023-05-26 11:07AM EDT | 2023-11-17 | 4.20 | 0.00 | 0.00 | 0.00 | - | 8 | 203 | 6.25% |
| MSFT231215P00255000 | 2023-05-25 3:08PM EDT | 2023-12-15 | 5.35 | 0.00 | 0.00 | 0.00 | - | 6 | 15 | 6.25% |
| MSFT240119P00255000 | 2023-05-26 3:38PM EDT | 2024-01-19 | 5.45 | 0.00 | 0.00 | 0.00 | - | 29 | 5,753 | 6.25% |
| MSFT240315P00255000 | 2023-05-25 2:44PM EDT | 2024-03-15 | 7.80 | 0.00 | 0.00 | 0.00 | - | 1 | 62 | 6.25% |
| MSFT240621P00255000 | 2023-05-25 1:42PM EDT | 2024-06-21 | 10.25 | 0.00 | 0.00 | 0.00 | - | 1 | 1,370 | 6.25% |
| MSFT241220P00255000 | 2023-05-26 11:53AM EDT | 2024-12-20 | 13.45 | 0.00 | 0.00 | 0.00 | - | 7 | 350 | 3.13% |
| MSFT250117P00255000 | 2023-05-26 11:39AM EDT | 2025-01-17 | 14.00 | 0.00 | 0.00 | 0.00 | - | 60 | 1,216 | 3.13% |
| MSFT250620P00255000 | 2023-05-26 10:39AM EDT | 2025-06-20 | 17.22 | 0.00 | 0.00 | 0.00 | - | 1 | 113 | 3.13% |
| MSFT251219P00255000 | 2023-05-26 12:30PM EDT | 2025-12-19 | 20.00 | 0.00 | 0.00 | 0.00 | - | 15 | 72 | 3.13% |
