MSFT - Microsoft Corporation
NasdaqGS - NasdaqGS 即時價格。貨幣為 USD。
價內期權
拍板:270.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT230602C00270000 | 2023-06-02 9:51AM EDT | 2023-06-02 | 63.55 | 63.85 | 64.00 | +2.76 | +4.54% | 1 | 44 | 184.77% |
| MSFT230609C00270000 | 2023-06-01 2:59PM EDT | 2023-06-09 | 63.40 | 63.90 | 64.70 | 0.00 | - | 4 | 12 | 79.98% |
| MSFT230616C00270000 | 2023-06-01 3:30PM EDT | 2023-06-16 | 63.25 | 64.35 | 64.80 | 0.00 | - | 50 | 7,554 | 63.38% |
| MSFT230623C00270000 | 2023-05-25 9:34AM EDT | 2023-06-23 | 52.71 | 64.00 | 66.05 | 0.00 | - | 1 | 16 | 57.61% |
| MSFT230630C00270000 | 2023-06-01 12:46PM EDT | 2023-06-30 | 62.30 | 63.65 | 66.95 | 0.00 | - | 8 | 30 | 52.56% |
| MSFT230721C00270000 | 2023-06-01 2:21PM EDT | 2023-07-21 | 64.10 | 65.55 | 67.15 | 0.00 | - | 23 | 2,315 | 49.55% |
| MSFT230818C00270000 | 2023-06-02 9:46AM EDT | 2023-08-18 | 69.50 | 67.65 | 69.15 | +2.75 | +4.12% | 1 | 2,737 | 46.11% |
| MSFT230915C00270000 | 2023-06-01 1:50PM EDT | 2023-09-15 | 66.82 | 68.55 | 70.70 | 0.00 | - | 32 | 4,081 | 43.35% |
| MSFT231020C00270000 | 2023-06-01 2:39PM EDT | 2023-10-20 | 70.43 | 71.20 | 72.35 | 0.00 | - | 1 | 196 | 40.84% |
| MSFT231117C00270000 | 2023-06-01 2:09PM EDT | 2023-11-17 | 72.65 | 73.20 | 75.45 | 0.00 | - | 64 | 143 | 42.52% |
| MSFT231215C00270000 | 2023-05-30 3:51PM EDT | 2023-12-15 | 74.50 | 75.40 | 76.40 | 0.00 | - | 3 | 19 | 40.79% |
| MSFT240119C00270000 | 2023-06-01 2:12PM EDT | 2024-01-19 | 76.30 | 77.60 | 78.65 | 0.00 | - | 20 | 6,362 | 40.60% |
| MSFT240315C00270000 | 2023-06-01 11:33AM EDT | 2024-03-15 | 78.16 | 80.15 | 82.35 | 0.00 | - | 1 | 402 | 40.71% |
| MSFT240621C00270000 | 2023-06-01 12:52PM EDT | 2024-06-21 | 89.56 | 86.15 | 87.85 | +5.46 | +6.49% | 1 | 2,434 | 40.45% |
| MSFT241220C00270000 | 2023-06-01 11:42AM EDT | 2024-12-20 | 91.40 | 93.50 | 96.20 | 0.00 | - | 2 | 160 | 39.73% |
| MSFT250117C00270000 | 2023-06-01 12:00PM EDT | 2025-01-17 | 93.00 | 95.50 | 97.85 | 0.00 | - | 3 | 1,665 | 40.01% |
| MSFT250620C00270000 | 2023-05-30 2:31PM EDT | 2025-06-20 | 100.10 | 100.45 | 103.15 | 0.00 | - | 1 | 154 | 39.12% |
| MSFT251219C00270000 | 2023-06-01 2:26PM EDT | 2025-12-19 | 106.62 | 105.00 | 109.40 | 0.00 | - | 7 | 217 | 38.73% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT230602P00270000 | 2023-05-31 2:27PM EDT | 2023-06-02 | 0.01 | 0.00 | 0.01 | 0.00 | - | 9 | 905 | 131.25% |
| MSFT230609P00270000 | 2023-06-02 10:07AM EDT | 2023-06-09 | 0.02 | 0.01 | 0.03 | 0.00 | - | 6 | 424 | 51.95% |
| MSFT230616P00270000 | 2023-06-02 10:11AM EDT | 2023-06-16 | 0.08 | 0.08 | 0.09 | -0.02 | -20.00% | 33 | 12,333 | 44.82% |
| MSFT230623P00270000 | 2023-06-01 3:03PM EDT | 2023-06-23 | 0.15 | 0.11 | 0.14 | 0.00 | - | 6 | 186 | 39.21% |
| MSFT230630P00270000 | 2023-06-02 9:53AM EDT | 2023-06-30 | 0.20 | 0.18 | 0.22 | -0.04 | -16.67% | 34 | 803 | 36.43% |
| MSFT230707P00270000 | 2023-06-01 3:54PM EDT | 2023-07-07 | 0.29 | 0.25 | 0.29 | 0.00 | - | 5 | 17 | 34.13% |
| MSFT230721P00270000 | 2023-06-02 10:15AM EDT | 2023-07-21 | 0.50 | 0.51 | 0.54 | -0.10 | -16.67% | 21 | 11,845 | 32.23% |
| MSFT230818P00270000 | 2023-06-02 9:52AM EDT | 2023-08-18 | 1.62 | 1.58 | 1.63 | -0.16 | -8.99% | 22 | 4,622 | 32.61% |
| MSFT230915P00270000 | 2023-06-02 10:10AM EDT | 2023-09-15 | 2.33 | 2.25 | 2.31 | -0.09 | -3.72% | 135 | 4,220 | 30.58% |
| MSFT231020P00270000 | 2023-06-01 3:45PM EDT | 2023-10-20 | 3.60 | 3.25 | 3.40 | 0.00 | - | 51 | 3,346 | 29.60% |
| MSFT231117P00270000 | 2023-06-02 9:39AM EDT | 2023-11-17 | 4.50 | 4.60 | 4.75 | -0.38 | -7.79% | 7 | 1,690 | 30.06% |
| MSFT231215P00270000 | 2023-06-01 3:34PM EDT | 2023-12-15 | 5.80 | 5.35 | 5.50 | 0.00 | - | 1 | 130 | 29.27% |
| MSFT240119P00270000 | 2023-06-01 3:27PM EDT | 2024-01-19 | 6.25 | 6.30 | 6.45 | -0.32 | -4.87% | 2 | 7,173 | 28.56% |
| MSFT240315P00270000 | 2023-06-01 9:30AM EDT | 2024-03-15 | 9.85 | 7.45 | 9.45 | 0.00 | - | 1 | 354 | 29.76% |
| MSFT240621P00270000 | 2023-06-02 9:39AM EDT | 2024-06-21 | 10.80 | 10.50 | 11.70 | -0.70 | -6.09% | 1 | 3,308 | 28.18% |
| MSFT241220P00270000 | 2023-05-30 11:41AM EDT | 2024-12-20 | 15.85 | 14.30 | 16.00 | 0.00 | - | 6 | 189 | 26.91% |
| MSFT250117P00270000 | 2023-06-01 3:26PM EDT | 2025-01-17 | 16.85 | 14.25 | 16.80 | 0.00 | - | 10 | 478 | 26.91% |
| MSFT250620P00270000 | 2023-05-26 11:10AM EDT | 2025-06-20 | 20.74 | 17.30 | 19.65 | 0.00 | - | 1 | 27 | 26.01% |
| MSFT251219P00270000 | 2023-06-02 9:39AM EDT | 2025-12-19 | 22.00 | 21.05 | 23.55 | -2.08 | -8.64% | 1 | 138 | 25.74% |
