MSFT - Microsoft Corporation
NasdaqGS - NasdaqGS 即時價格。貨幣為 USD。
價內期權
拍板:265.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT230602C00265000 | 2023-06-02 11:46AM EDT | 2023-06-02 | 70.25 | 69.80 | 70.00 | +6.94 | +10.96% | 2 | 43 | 248.05% |
| MSFT230609C00265000 | 2023-05-15 2:00PM EDT | 2023-06-09 | 44.79 | 69.00 | 71.20 | 0.00 | - | 1 | 2 | 92.87% |
| MSFT230616C00265000 | 2023-06-02 11:46AM EDT | 2023-06-16 | 70.87 | 70.20 | 71.30 | +3.07 | +4.53% | 12 | 4,943 | 77.27% |
| MSFT230623C00265000 | 2023-05-22 3:03PM EDT | 2023-06-23 | 57.50 | 70.05 | 71.90 | 0.00 | - | 1 | 22 | 66.04% |
| MSFT230630C00265000 | 2023-05-31 11:02AM EDT | 2023-06-30 | 67.75 | 70.00 | 72.55 | 0.00 | - | 6 | 13 | 59.92% |
| MSFT230721C00265000 | 2023-06-02 10:40AM EDT | 2023-07-21 | 71.27 | 71.55 | 73.55 | +5.71 | +8.71% | 1 | 1,845 | 52.27% |
| MSFT230818C00265000 | 2023-06-01 9:35AM EDT | 2023-08-18 | 65.83 | 72.60 | 75.45 | 0.00 | - | 1 | 3,734 | 51.39% |
| MSFT230915C00265000 | 2023-06-01 2:54PM EDT | 2023-09-15 | 73.29 | 74.30 | 76.10 | 0.00 | - | 12 | 1,794 | 45.70% |
| MSFT231020C00265000 | 2023-06-01 2:22PM EDT | 2023-10-20 | 75.02 | 76.90 | 78.30 | 0.00 | - | 10 | 199 | 44.10% |
| MSFT231117C00265000 | 2023-06-02 10:53AM EDT | 2023-11-17 | 79.40 | 78.30 | 79.80 | +2.38 | +3.09% | 2 | 175 | 42.91% |
| MSFT231215C00265000 | 2023-05-31 1:23PM EDT | 2023-12-15 | 76.63 | 80.60 | 81.10 | 0.00 | - | 3 | 13 | 41.78% |
| MSFT240119C00265000 | 2023-06-02 11:51AM EDT | 2024-01-19 | 82.73 | 81.90 | 83.25 | +7.28 | +9.65% | 4 | 3,775 | 41.50% |
| MSFT240315C00265000 | 2023-06-01 2:50PM EDT | 2024-03-15 | 84.35 | 85.90 | 87.60 | 0.00 | - | 5 | 45 | 42.44% |
| MSFT240621C00265000 | 2023-06-01 11:42AM EDT | 2024-06-21 | 87.40 | 89.75 | 92.05 | 0.00 | - | 1 | 857 | 41.06% |
| MSFT241220C00265000 | 2023-05-25 10:09AM EDT | 2024-12-20 | 89.00 | 98.25 | 101.50 | 0.00 | - | 1 | 178 | 41.27% |
| MSFT250117C00265000 | 2023-05-30 10:07AM EDT | 2025-01-17 | 100.07 | 99.95 | 102.20 | 0.00 | - | 2 | 2,497 | 40.82% |
| MSFT250620C00265000 | 2023-05-30 11:50AM EDT | 2025-06-20 | 106.92 | 105.05 | 107.45 | 0.00 | - | 2 | 164 | 39.89% |
| MSFT251219C00265000 | 2023-05-30 11:50AM EDT | 2025-12-19 | 109.77 | 110.40 | 113.75 | 0.00 | - | 2 | 123 | 39.52% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT230602P00265000 | 2023-06-01 12:23PM EDT | 2023-06-02 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 509 | 140.63% |
| MSFT230609P00265000 | 2023-06-02 10:20AM EDT | 2023-06-09 | 0.02 | 0.00 | 0.01 | 0.00 | - | 11 | 294 | 50.00% |
| MSFT230616P00265000 | 2023-06-02 11:56AM EDT | 2023-06-16 | 0.06 | 0.05 | 0.06 | -0.04 | -40.00% | 183 | 6,293 | 46.29% |
| MSFT230623P00265000 | 2023-06-02 11:08AM EDT | 2023-06-23 | 0.10 | 0.08 | 0.10 | -0.03 | -23.08% | 510 | 793 | 40.63% |
| MSFT230630P00265000 | 2023-06-02 10:58AM EDT | 2023-06-30 | 0.16 | 0.13 | 0.16 | -0.02 | -11.11% | 400 | 642 | 37.70% |
| MSFT230721P00265000 | 2023-06-02 11:45AM EDT | 2023-07-21 | 0.38 | 0.38 | 0.40 | -0.08 | -17.39% | 69 | 6,664 | 33.03% |
| MSFT230818P00265000 | 2023-06-02 11:27AM EDT | 2023-08-18 | 1.28 | 1.24 | 1.28 | -0.24 | -15.79% | 48 | 2,811 | 33.13% |
| MSFT230915P00265000 | 2023-06-02 9:39AM EDT | 2023-09-15 | 1.89 | 1.82 | 1.88 | -0.24 | -11.27% | 11 | 3,246 | 31.11% |
| MSFT231020P00265000 | 2023-06-02 11:29AM EDT | 2023-10-20 | 2.75 | 2.71 | 2.80 | -0.41 | -12.97% | 11 | 1,142 | 29.94% |
| MSFT231117P00265000 | 2023-06-01 3:53PM EDT | 2023-11-17 | 4.35 | 3.90 | 4.05 | 0.00 | - | 288 | 1,002 | 30.48% |
| MSFT231215P00265000 | 2023-06-01 12:40PM EDT | 2023-12-15 | 5.20 | 4.60 | 4.70 | 0.00 | - | 1 | 101 | 29.60% |
| MSFT240119P00265000 | 2023-06-02 11:34AM EDT | 2024-01-19 | 5.50 | 5.40 | 5.55 | -0.35 | -5.98% | 5 | 5,737 | 28.82% |
| MSFT240315P00265000 | 2023-06-02 10:31AM EDT | 2024-03-15 | 7.54 | 6.50 | 7.70 | -0.36 | -4.56% | 1 | 266 | 29.11% |
| MSFT240621P00265000 | 2023-05-31 1:57PM EDT | 2024-06-21 | 10.60 | 9.25 | 10.65 | 0.00 | - | 50 | 1,596 | 28.62% |
| MSFT241220P00265000 | 2023-06-01 1:25PM EDT | 2024-12-20 | 15.25 | 12.30 | 15.00 | 0.00 | - | 26 | 337 | 27.48% |
| MSFT250117P00265000 | 2023-05-23 12:01PM EDT | 2025-01-17 | 17.93 | 12.95 | 15.15 | 0.00 | - | 1 | 2,054 | 26.96% |
| MSFT250620P00265000 | 2023-06-02 10:56AM EDT | 2025-06-20 | 17.18 | 16.35 | 18.50 | -4.22 | -19.72% | 2 | 94 | 26.49% |
| MSFT251219P00265000 | 2023-05-31 2:38PM EDT | 2025-12-19 | 22.50 | 20.00 | 22.05 | 0.00 | - | 29 | 161 | 26.04% |
