MSFT - Microsoft Corporation
NasdaqGS - NasdaqGS 即時價格。貨幣為 USD。
價內期權
拍板:260.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT230602C00260000 | 2023-05-25 10:05AM EDT | 2023-06-02 | 61.60 | 0.00 | 0.00 | 0.00 | - | 23 | 30 | 0.00% |
| MSFT230609C00260000 | 2023-05-26 11:27AM EDT | 2023-06-09 | 71.83 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| MSFT230616C00260000 | 2023-05-26 1:08PM EDT | 2023-06-16 | 72.50 | 0.00 | 0.00 | 0.00 | - | 115 | 8,134 | 0.00% |
| MSFT230623C00260000 | 2023-05-26 12:16PM EDT | 2023-06-23 | 73.30 | 0.00 | 0.00 | 0.00 | - | 2 | 59 | 0.00% |
| MSFT230630C00260000 | 2023-05-18 3:23PM EDT | 2023-06-30 | 59.80 | 0.00 | 0.00 | 0.00 | - | 3 | 9 | 0.00% |
| MSFT230707C00260000 | 2023-05-26 11:27AM EDT | 2023-07-07 | 73.18 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| MSFT230721C00260000 | 2023-05-26 1:09PM EDT | 2023-07-21 | 74.71 | 0.00 | 0.00 | 0.00 | - | 47 | 2,786 | 0.00% |
| MSFT230818C00260000 | 2023-05-26 12:54PM EDT | 2023-08-18 | 76.62 | 0.00 | 0.00 | 0.00 | - | 62 | 1,802 | 0.00% |
| MSFT230915C00260000 | 2023-05-26 12:40PM EDT | 2023-09-15 | 77.86 | 0.00 | 0.00 | 0.00 | - | 6 | 3,233 | 0.00% |
| MSFT231020C00260000 | 2023-05-26 11:14AM EDT | 2023-10-20 | 79.00 | 0.00 | 0.00 | 0.00 | - | 35 | 233 | 0.00% |
| MSFT231117C00260000 | 2023-05-23 2:18PM EDT | 2023-11-17 | 68.34 | 0.00 | 0.00 | 0.00 | - | 3 | 123 | 0.00% |
| MSFT231215C00260000 | 2023-05-24 11:43AM EDT | 2023-12-15 | 67.30 | 0.00 | 0.00 | 0.00 | - | - | 7 | 0.00% |
| MSFT240119C00260000 | 2023-05-26 3:46PM EDT | 2024-01-19 | 86.87 | 0.00 | 0.00 | 0.00 | - | 51 | 3,474 | 0.00% |
| MSFT240315C00260000 | 2023-05-25 1:16PM EDT | 2024-03-15 | 82.74 | 0.00 | 0.00 | 0.00 | - | 105 | 254 | 0.00% |
| MSFT240621C00260000 | 2023-05-26 3:16PM EDT | 2024-06-21 | 94.61 | 0.00 | 0.00 | 0.00 | - | 5 | 829 | 0.00% |
| MSFT241220C00260000 | 2023-05-26 12:42PM EDT | 2024-12-20 | 101.85 | 0.00 | 0.00 | 0.00 | - | 1 | 293 | 0.00% |
| MSFT250117C00260000 | 2023-05-26 1:54PM EDT | 2025-01-17 | 102.05 | 0.00 | 0.00 | 0.00 | - | 2 | 2,018 | 0.00% |
| MSFT250620C00260000 | 2023-05-25 2:03PM EDT | 2025-06-20 | 104.00 | 0.00 | 0.00 | 0.00 | - | 2 | 276 | 0.00% |
| MSFT251219C00260000 | 2023-05-26 3:00PM EDT | 2025-12-19 | 113.20 | 0.00 | 0.00 | 0.00 | - | 8 | 144 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT230602P00260000 | 2023-05-26 2:02PM EDT | 2023-06-02 | 0.01 | 0.00 | 0.00 | 0.00 | - | 103 | 913 | 50.00% |
| MSFT230609P00260000 | 2023-05-26 12:52PM EDT | 2023-06-09 | 0.07 | 0.00 | 0.00 | 0.00 | - | 8 | 375 | 25.00% |
| MSFT230616P00260000 | 2023-05-26 3:59PM EDT | 2023-06-16 | 0.14 | 0.00 | 0.00 | 0.00 | - | 109 | 11,317 | 25.00% |
| MSFT230623P00260000 | 2023-05-26 3:35PM EDT | 2023-06-23 | 0.20 | 0.00 | 0.00 | 0.00 | - | 4 | 677 | 25.00% |
| MSFT230630P00260000 | 2023-05-26 12:07PM EDT | 2023-06-30 | 0.30 | 0.00 | 0.00 | 0.00 | - | 11 | 774 | 12.50% |
| MSFT230707P00260000 | 2023-05-26 10:37AM EDT | 2023-07-07 | 0.40 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 12.50% |
| MSFT230721P00260000 | 2023-05-26 3:47PM EDT | 2023-07-21 | 0.66 | 0.00 | 0.00 | 0.00 | - | 84 | 7,379 | 12.50% |
| MSFT230818P00260000 | 2023-05-26 3:56PM EDT | 2023-08-18 | 1.70 | 0.00 | 0.00 | 0.00 | - | 36 | 1,547 | 12.50% |
| MSFT230915P00260000 | 2023-05-26 3:54PM EDT | 2023-09-15 | 2.42 | 0.00 | 0.00 | 0.00 | - | 106 | 5,035 | 12.50% |
| MSFT231020P00260000 | 2023-05-26 3:08PM EDT | 2023-10-20 | 3.35 | 0.00 | 0.00 | 0.00 | - | 6 | 1,595 | 6.25% |
| MSFT231117P00260000 | 2023-05-26 3:47PM EDT | 2023-11-17 | 4.50 | 0.00 | 0.00 | 0.00 | - | 3 | 1,573 | 6.25% |
| MSFT231215P00260000 | 2023-05-26 2:18PM EDT | 2023-12-15 | 5.30 | 0.00 | 0.00 | 0.00 | - | 26 | 39 | 6.25% |
| MSFT240119P00260000 | 2023-05-26 3:43PM EDT | 2024-01-19 | 6.05 | 0.00 | 0.00 | 0.00 | - | 101 | 6,742 | 6.25% |
| MSFT240315P00260000 | 2023-05-26 1:01PM EDT | 2024-03-15 | 7.80 | 0.00 | 0.00 | 0.00 | - | 1 | 4,589 | 6.25% |
| MSFT240621P00260000 | 2023-05-26 11:14AM EDT | 2024-06-21 | 10.70 | 0.00 | 0.00 | 0.00 | - | 1 | 1,806 | 6.25% |
| MSFT241220P00260000 | 2023-05-26 3:53PM EDT | 2024-12-20 | 14.40 | 0.00 | 0.00 | 0.00 | - | 6 | 153 | 3.13% |
| MSFT250117P00260000 | 2023-05-25 2:11PM EDT | 2025-01-17 | 16.14 | 0.00 | 0.00 | 0.00 | - | 43 | 1,686 | 3.13% |
| MSFT250620P00260000 | 2023-05-23 9:49AM EDT | 2025-06-20 | 20.85 | 0.00 | 0.00 | 0.00 | - | 10 | 166 | 3.13% |
| MSFT251219P00260000 | 2023-05-26 11:22AM EDT | 2025-12-19 | 21.32 | 0.00 | 0.00 | 0.00 | - | 2 | 103 | 3.13% |
