MSFT - Microsoft Corporation

NasdaqGS - NasdaqGS 即時價格。貨幣為 USD。
價內期權
拍板:300.00
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
MSFT230602C003000002023-05-26 3:59PM EDT2023-06-0233.140.000.000.00-21700.00%
MSFT230609C003000002023-05-26 2:50PM EDT2023-06-0933.550.000.000.00-2700.00%
MSFT230616C003000002023-05-26 3:59PM EDT2023-06-1634.400.000.000.00-58900.00%
MSFT230623C003000002023-05-26 3:57PM EDT2023-06-2335.140.000.000.00-700.00%
MSFT230630C003000002023-05-26 3:58PM EDT2023-06-3036.120.000.000.00-2400.00%
MSFT230707C003000002023-05-26 2:22PM EDT2023-07-0736.100.000.000.00-100.00%
MSFT230721C003000002023-05-26 3:53PM EDT2023-07-2138.100.000.000.00-28900.00%
MSFT230818C003000002023-05-26 3:40PM EDT2023-08-1841.670.000.000.00-13600.00%
MSFT230915C003000002023-05-26 3:56PM EDT2023-09-1544.200.000.000.00-7900.00%
MSFT231020C003000002023-05-26 3:46PM EDT2023-10-2047.620.000.000.00-3200.00%
MSFT231117C003000002023-05-26 3:19PM EDT2023-11-1750.170.000.000.00-2200.00%
MSFT231215C003000002023-05-26 2:28PM EDT2023-12-1551.700.000.000.00-1500.00%
MSFT240119C003000002023-05-26 3:59PM EDT2024-01-1953.800.000.000.00-35600.00%
MSFT240315C003000002023-05-26 3:35PM EDT2024-03-1558.870.000.000.00-1500.00%
MSFT240621C003000002023-05-26 3:44PM EDT2024-06-2165.800.000.000.00-6700.00%
MSFT241220C003000002023-05-26 3:36PM EDT2024-12-2075.000.000.000.00-500.00%
MSFT250117C003000002023-05-26 3:44PM EDT2025-01-1777.000.000.000.00-7000.00%
MSFT250620C003000002023-05-26 3:52PM EDT2025-06-2081.560.000.000.00-3400.00%
MSFT251219C003000002023-05-26 3:34PM EDT2025-12-1990.000.000.000.00-1800.00%
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
MSFT230602P003000002023-05-26 3:59PM EDT2023-06-020.070.000.000.00-1,101025.00%
MSFT230609P003000002023-05-26 3:42PM EDT2023-06-090.380.000.000.00-307012.50%
MSFT230616P003000002023-05-26 3:59PM EDT2023-06-160.810.000.000.00-2,161012.50%
MSFT230623P003000002023-05-26 3:43PM EDT2023-06-231.140.000.000.00-13306.25%
MSFT230630P003000002023-05-26 3:58PM EDT2023-06-301.580.000.000.00-20106.25%
MSFT230707P003000002023-05-26 3:02PM EDT2023-07-071.880.000.000.00-2706.25%
MSFT230721P003000002023-05-26 3:58PM EDT2023-07-212.810.000.000.00-1,08306.25%
MSFT230818P003000002023-05-26 3:59PM EDT2023-08-185.650.000.000.00-34006.25%
MSFT230915P003000002023-05-26 3:47PM EDT2023-09-157.060.000.000.00-56503.13%
MSFT231020P003000002023-05-26 3:50PM EDT2023-10-208.800.000.000.00-16603.13%
MSFT231117P003000002023-05-26 3:43PM EDT2023-11-1710.750.000.000.00-6703.13%
MSFT231215P003000002023-05-26 1:46PM EDT2023-12-1512.220.000.000.00-903.13%
MSFT240119P003000002023-05-26 3:54PM EDT2024-01-1913.170.000.000.00-28403.13%
MSFT240315P003000002023-05-26 3:39PM EDT2024-03-1515.500.000.000.00-4703.13%
MSFT240621P003000002023-05-26 3:19PM EDT2024-06-2119.180.000.000.00-801.56%
MSFT241220P003000002023-05-25 3:30PM EDT2024-12-2026.320.000.000.00-801.56%
MSFT250117P003000002023-05-26 2:55PM EDT2025-01-1725.000.000.000.00-1401.56%
MSFT250620P003000002023-05-26 12:29PM EDT2025-06-2028.880.000.000.00-101.56%
MSFT251219P003000002023-05-26 2:14PM EDT2025-12-1933.920.000.000.00-201.56%