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
MSFT230602C002900002023-05-26 3:46PM EDT2023-06-0243.380.000.000.00-911970.00%
MSFT230609C002900002023-05-26 3:54PM EDT2023-06-0943.510.000.000.00-3930.00%
MSFT230616C002900002023-05-26 3:59PM EDT2023-06-1644.430.000.000.00-1,00815,8680.00%
MSFT230623C002900002023-05-26 3:09PM EDT2023-06-2344.740.000.000.00-8370.00%
MSFT230630C002900002023-05-26 3:20PM EDT2023-06-3045.280.000.000.00-5680.00%
MSFT230707C002900002023-05-26 10:28AM EDT2023-07-0741.650.000.000.00-240.00%
MSFT230721C002900002023-05-26 2:55PM EDT2023-07-2147.230.000.000.00-1284,6980.00%
MSFT230818C002900002023-05-26 2:49PM EDT2023-08-1849.900.000.000.00-251,8920.00%
MSFT230915C002900002023-05-26 3:07PM EDT2023-09-1551.700.000.000.00-195,4680.00%
MSFT231020C002900002023-05-26 3:47PM EDT2023-10-2055.450.000.000.00-269330.00%
MSFT231117C002900002023-05-26 12:32PM EDT2023-11-1756.810.000.000.00-15150.00%
MSFT231215C002900002023-05-25 12:53PM EDT2023-12-1553.360.000.000.00--30.00%
MSFT240119C002900002023-05-26 3:44PM EDT2024-01-1962.900.000.000.00-274,7840.00%
MSFT240315C002900002023-05-26 3:07PM EDT2024-03-1565.950.000.000.00-192080.00%
MSFT240621C002900002023-05-26 3:45PM EDT2024-06-2172.470.000.000.00-142,1420.00%
MSFT241220C002900002023-05-26 10:38AM EDT2024-12-2078.940.000.000.00-11390.00%
MSFT250117C002900002023-05-26 1:07PM EDT2025-01-1783.400.000.000.00-162,0230.00%
MSFT250620C002900002023-05-22 3:21PM EDT2025-06-2078.630.000.000.00-14140.00%
MSFT251219C002900002023-05-26 2:52PM EDT2025-12-1996.210.000.000.00-42120.00%
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
MSFT230602P002900002023-05-26 3:44PM EDT2023-06-020.050.000.000.00-6892,30425.00%
MSFT230609P002900002023-05-26 2:59PM EDT2023-06-090.210.000.000.00-3359712.50%
MSFT230616P002900002023-05-26 3:56PM EDT2023-06-160.470.000.000.00-97023,24712.50%
MSFT230623P002900002023-05-26 3:56PM EDT2023-06-230.680.000.000.00-14950312.50%
MSFT230630P002900002023-05-26 3:58PM EDT2023-06-301.000.000.000.00-45053312.50%
MSFT230707P002900002023-05-26 3:24PM EDT2023-07-071.220.000.000.00-19196.25%
MSFT230721P002900002023-05-26 3:59PM EDT2023-07-211.950.000.000.00-3734,8636.25%
MSFT230818P002900002023-05-26 3:52PM EDT2023-08-184.050.000.000.00-1303,3846.25%
MSFT230915P002900002023-05-26 3:05PM EDT2023-09-155.350.000.000.00-872,8676.25%
MSFT231020P002900002023-05-26 3:46PM EDT2023-10-206.900.000.000.00-181,3196.25%
MSFT231117P002900002023-05-26 3:06PM EDT2023-11-178.740.000.000.00-2638663.13%
MSFT231215P002900002023-05-26 1:51PM EDT2023-12-159.960.000.000.00-101333.13%
MSFT240119P002900002023-05-26 3:49PM EDT2024-01-1911.000.000.000.00-1704,2723.13%
MSFT240315P002900002023-05-26 1:02PM EDT2024-03-1513.480.000.000.00-34303.13%
MSFT240621P002900002023-05-25 11:39AM EDT2024-06-2117.990.000.000.00-41,0283.13%
MSFT241220P002900002023-05-17 9:31AM EDT2024-12-2026.640.000.000.00-1423.13%
MSFT250117P002900002023-05-26 3:14PM EDT2025-01-1722.550.000.000.00-71,2013.13%
MSFT250620P002900002023-05-23 9:52AM EDT2025-06-2027.880.000.000.00-31591.56%
MSFT251219P002900002023-05-26 2:28PM EDT2025-12-1928.080.000.000.00-2901.56%