MSFT - Microsoft Corporation
NasdaqGS - NasdaqGS 即時價格。貨幣為 USD。
價內期權
拍板:290.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT230602C00290000 | 2023-05-26 3:46PM EDT | 2023-06-02 | 43.38 | 0.00 | 0.00 | 0.00 | - | 91 | 197 | 0.00% |
| MSFT230609C00290000 | 2023-05-26 3:54PM EDT | 2023-06-09 | 43.51 | 0.00 | 0.00 | 0.00 | - | 3 | 93 | 0.00% |
| MSFT230616C00290000 | 2023-05-26 3:59PM EDT | 2023-06-16 | 44.43 | 0.00 | 0.00 | 0.00 | - | 1,008 | 15,868 | 0.00% |
| MSFT230623C00290000 | 2023-05-26 3:09PM EDT | 2023-06-23 | 44.74 | 0.00 | 0.00 | 0.00 | - | 8 | 37 | 0.00% |
| MSFT230630C00290000 | 2023-05-26 3:20PM EDT | 2023-06-30 | 45.28 | 0.00 | 0.00 | 0.00 | - | 5 | 68 | 0.00% |
| MSFT230707C00290000 | 2023-05-26 10:28AM EDT | 2023-07-07 | 41.65 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 0.00% |
| MSFT230721C00290000 | 2023-05-26 2:55PM EDT | 2023-07-21 | 47.23 | 0.00 | 0.00 | 0.00 | - | 128 | 4,698 | 0.00% |
| MSFT230818C00290000 | 2023-05-26 2:49PM EDT | 2023-08-18 | 49.90 | 0.00 | 0.00 | 0.00 | - | 25 | 1,892 | 0.00% |
| MSFT230915C00290000 | 2023-05-26 3:07PM EDT | 2023-09-15 | 51.70 | 0.00 | 0.00 | 0.00 | - | 19 | 5,468 | 0.00% |
| MSFT231020C00290000 | 2023-05-26 3:47PM EDT | 2023-10-20 | 55.45 | 0.00 | 0.00 | 0.00 | - | 26 | 933 | 0.00% |
| MSFT231117C00290000 | 2023-05-26 12:32PM EDT | 2023-11-17 | 56.81 | 0.00 | 0.00 | 0.00 | - | 1 | 515 | 0.00% |
| MSFT231215C00290000 | 2023-05-25 12:53PM EDT | 2023-12-15 | 53.36 | 0.00 | 0.00 | 0.00 | - | - | 3 | 0.00% |
| MSFT240119C00290000 | 2023-05-26 3:44PM EDT | 2024-01-19 | 62.90 | 0.00 | 0.00 | 0.00 | - | 27 | 4,784 | 0.00% |
| MSFT240315C00290000 | 2023-05-26 3:07PM EDT | 2024-03-15 | 65.95 | 0.00 | 0.00 | 0.00 | - | 19 | 208 | 0.00% |
| MSFT240621C00290000 | 2023-05-26 3:45PM EDT | 2024-06-21 | 72.47 | 0.00 | 0.00 | 0.00 | - | 14 | 2,142 | 0.00% |
| MSFT241220C00290000 | 2023-05-26 10:38AM EDT | 2024-12-20 | 78.94 | 0.00 | 0.00 | 0.00 | - | 1 | 139 | 0.00% |
| MSFT250117C00290000 | 2023-05-26 1:07PM EDT | 2025-01-17 | 83.40 | 0.00 | 0.00 | 0.00 | - | 16 | 2,023 | 0.00% |
| MSFT250620C00290000 | 2023-05-22 3:21PM EDT | 2025-06-20 | 78.63 | 0.00 | 0.00 | 0.00 | - | 1 | 414 | 0.00% |
| MSFT251219C00290000 | 2023-05-26 2:52PM EDT | 2025-12-19 | 96.21 | 0.00 | 0.00 | 0.00 | - | 4 | 212 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT230602P00290000 | 2023-05-26 3:44PM EDT | 2023-06-02 | 0.05 | 0.00 | 0.00 | 0.00 | - | 689 | 2,304 | 25.00% |
| MSFT230609P00290000 | 2023-05-26 2:59PM EDT | 2023-06-09 | 0.21 | 0.00 | 0.00 | 0.00 | - | 33 | 597 | 12.50% |
| MSFT230616P00290000 | 2023-05-26 3:56PM EDT | 2023-06-16 | 0.47 | 0.00 | 0.00 | 0.00 | - | 970 | 23,247 | 12.50% |
| MSFT230623P00290000 | 2023-05-26 3:56PM EDT | 2023-06-23 | 0.68 | 0.00 | 0.00 | 0.00 | - | 149 | 503 | 12.50% |
| MSFT230630P00290000 | 2023-05-26 3:58PM EDT | 2023-06-30 | 1.00 | 0.00 | 0.00 | 0.00 | - | 450 | 533 | 12.50% |
| MSFT230707P00290000 | 2023-05-26 3:24PM EDT | 2023-07-07 | 1.22 | 0.00 | 0.00 | 0.00 | - | 19 | 19 | 6.25% |
| MSFT230721P00290000 | 2023-05-26 3:59PM EDT | 2023-07-21 | 1.95 | 0.00 | 0.00 | 0.00 | - | 373 | 4,863 | 6.25% |
| MSFT230818P00290000 | 2023-05-26 3:52PM EDT | 2023-08-18 | 4.05 | 0.00 | 0.00 | 0.00 | - | 130 | 3,384 | 6.25% |
| MSFT230915P00290000 | 2023-05-26 3:05PM EDT | 2023-09-15 | 5.35 | 0.00 | 0.00 | 0.00 | - | 87 | 2,867 | 6.25% |
| MSFT231020P00290000 | 2023-05-26 3:46PM EDT | 2023-10-20 | 6.90 | 0.00 | 0.00 | 0.00 | - | 18 | 1,319 | 6.25% |
| MSFT231117P00290000 | 2023-05-26 3:06PM EDT | 2023-11-17 | 8.74 | 0.00 | 0.00 | 0.00 | - | 263 | 866 | 3.13% |
| MSFT231215P00290000 | 2023-05-26 1:51PM EDT | 2023-12-15 | 9.96 | 0.00 | 0.00 | 0.00 | - | 10 | 133 | 3.13% |
| MSFT240119P00290000 | 2023-05-26 3:49PM EDT | 2024-01-19 | 11.00 | 0.00 | 0.00 | 0.00 | - | 170 | 4,272 | 3.13% |
| MSFT240315P00290000 | 2023-05-26 1:02PM EDT | 2024-03-15 | 13.48 | 0.00 | 0.00 | 0.00 | - | 3 | 430 | 3.13% |
| MSFT240621P00290000 | 2023-05-25 11:39AM EDT | 2024-06-21 | 17.99 | 0.00 | 0.00 | 0.00 | - | 4 | 1,028 | 3.13% |
| MSFT241220P00290000 | 2023-05-17 9:31AM EDT | 2024-12-20 | 26.64 | 0.00 | 0.00 | 0.00 | - | 1 | 42 | 3.13% |
| MSFT250117P00290000 | 2023-05-26 3:14PM EDT | 2025-01-17 | 22.55 | 0.00 | 0.00 | 0.00 | - | 7 | 1,201 | 3.13% |
| MSFT250620P00290000 | 2023-05-23 9:52AM EDT | 2025-06-20 | 27.88 | 0.00 | 0.00 | 0.00 | - | 3 | 159 | 1.56% |
| MSFT251219P00290000 | 2023-05-26 2:28PM EDT | 2025-12-19 | 28.08 | 0.00 | 0.00 | 0.00 | - | 2 | 90 | 1.56% |
