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
MSFT230602C002700002023-06-02 9:51AM EDT2023-06-0263.5563.8564.00+2.76+4.54%144184.77%
MSFT230609C002700002023-06-01 2:59PM EDT2023-06-0963.4063.9064.700.00-41279.98%
MSFT230616C002700002023-06-01 3:30PM EDT2023-06-1663.2564.3564.800.00-507,55463.38%
MSFT230623C002700002023-05-25 9:34AM EDT2023-06-2352.7164.0066.050.00-11657.61%
MSFT230630C002700002023-06-01 12:46PM EDT2023-06-3062.3063.6566.950.00-83052.56%
MSFT230721C002700002023-06-01 2:21PM EDT2023-07-2164.1065.5567.150.00-232,31549.55%
MSFT230818C002700002023-06-02 9:46AM EDT2023-08-1869.5067.6569.15+2.75+4.12%12,73746.11%
MSFT230915C002700002023-06-01 1:50PM EDT2023-09-1566.8268.5570.700.00-324,08143.35%
MSFT231020C002700002023-06-01 2:39PM EDT2023-10-2070.4371.2072.350.00-119640.84%
MSFT231117C002700002023-06-01 2:09PM EDT2023-11-1772.6573.2075.450.00-6414342.52%
MSFT231215C002700002023-05-30 3:51PM EDT2023-12-1574.5075.4076.400.00-31940.79%
MSFT240119C002700002023-06-01 2:12PM EDT2024-01-1976.3077.6078.650.00-206,36240.60%
MSFT240315C002700002023-06-01 11:33AM EDT2024-03-1578.1680.1582.350.00-140240.71%
MSFT240621C002700002023-06-01 12:52PM EDT2024-06-2189.5686.1587.85+5.46+6.49%12,43440.45%
MSFT241220C002700002023-06-01 11:42AM EDT2024-12-2091.4093.5096.200.00-216039.73%
MSFT250117C002700002023-06-01 12:00PM EDT2025-01-1793.0095.5097.850.00-31,66540.01%
MSFT250620C002700002023-05-30 2:31PM EDT2025-06-20100.10100.45103.150.00-115439.12%
MSFT251219C002700002023-06-01 2:26PM EDT2025-12-19106.62105.00109.400.00-721738.73%
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
MSFT230602P002700002023-05-31 2:27PM EDT2023-06-020.010.000.010.00-9905131.25%
MSFT230609P002700002023-06-02 10:07AM EDT2023-06-090.020.010.030.00-642451.95%
MSFT230616P002700002023-06-02 10:11AM EDT2023-06-160.080.080.09-0.02-20.00%3312,33344.82%
MSFT230623P002700002023-06-01 3:03PM EDT2023-06-230.150.110.140.00-618639.21%
MSFT230630P002700002023-06-02 9:53AM EDT2023-06-300.200.180.22-0.04-16.67%3480336.43%
MSFT230707P002700002023-06-01 3:54PM EDT2023-07-070.290.250.290.00-51734.13%
MSFT230721P002700002023-06-02 10:15AM EDT2023-07-210.500.510.54-0.10-16.67%2111,84532.23%
MSFT230818P002700002023-06-02 9:52AM EDT2023-08-181.621.581.63-0.16-8.99%224,62232.61%
MSFT230915P002700002023-06-02 10:10AM EDT2023-09-152.332.252.31-0.09-3.72%1354,22030.58%
MSFT231020P002700002023-06-01 3:45PM EDT2023-10-203.603.253.400.00-513,34629.60%
MSFT231117P002700002023-06-02 9:39AM EDT2023-11-174.504.604.75-0.38-7.79%71,69030.06%
MSFT231215P002700002023-06-01 3:34PM EDT2023-12-155.805.355.500.00-113029.27%
MSFT240119P002700002023-06-01 3:27PM EDT2024-01-196.256.306.45-0.32-4.87%27,17328.56%
MSFT240315P002700002023-06-01 9:30AM EDT2024-03-159.857.459.450.00-135429.76%
MSFT240621P002700002023-06-02 9:39AM EDT2024-06-2110.8010.5011.70-0.70-6.09%13,30828.18%
MSFT241220P002700002023-05-30 11:41AM EDT2024-12-2015.8514.3016.000.00-618926.91%
MSFT250117P002700002023-06-01 3:26PM EDT2025-01-1716.8514.2516.800.00-1047826.91%
MSFT250620P002700002023-05-26 11:10AM EDT2025-06-2020.7417.3019.650.00-12726.01%
MSFT251219P002700002023-06-02 9:39AM EDT2025-12-1922.0021.0523.55-2.08-8.64%113825.74%