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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT230602C00300000 | 2023-05-26 3:59PM EDT | 2023-06-02 | 33.14 | 0.00 | 0.00 | 0.00 | - | 217 | 0 | 0.00% |
| MSFT230609C00300000 | 2023-05-26 2:50PM EDT | 2023-06-09 | 33.55 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 0.00% |
| MSFT230616C00300000 | 2023-05-26 3:59PM EDT | 2023-06-16 | 34.40 | 0.00 | 0.00 | 0.00 | - | 589 | 0 | 0.00% |
| MSFT230623C00300000 | 2023-05-26 3:57PM EDT | 2023-06-23 | 35.14 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| MSFT230630C00300000 | 2023-05-26 3:58PM EDT | 2023-06-30 | 36.12 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.00% |
| MSFT230707C00300000 | 2023-05-26 2:22PM EDT | 2023-07-07 | 36.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT230721C00300000 | 2023-05-26 3:53PM EDT | 2023-07-21 | 38.10 | 0.00 | 0.00 | 0.00 | - | 289 | 0 | 0.00% |
| MSFT230818C00300000 | 2023-05-26 3:40PM EDT | 2023-08-18 | 41.67 | 0.00 | 0.00 | 0.00 | - | 136 | 0 | 0.00% |
| MSFT230915C00300000 | 2023-05-26 3:56PM EDT | 2023-09-15 | 44.20 | 0.00 | 0.00 | 0.00 | - | 79 | 0 | 0.00% |
| MSFT231020C00300000 | 2023-05-26 3:46PM EDT | 2023-10-20 | 47.62 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 0.00% |
| MSFT231117C00300000 | 2023-05-26 3:19PM EDT | 2023-11-17 | 50.17 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| MSFT231215C00300000 | 2023-05-26 2:28PM EDT | 2023-12-15 | 51.70 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| MSFT240119C00300000 | 2023-05-26 3:59PM EDT | 2024-01-19 | 53.80 | 0.00 | 0.00 | 0.00 | - | 356 | 0 | 0.00% |
| MSFT240315C00300000 | 2023-05-26 3:35PM EDT | 2024-03-15 | 58.87 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| MSFT240621C00300000 | 2023-05-26 3:44PM EDT | 2024-06-21 | 65.80 | 0.00 | 0.00 | 0.00 | - | 67 | 0 | 0.00% |
| MSFT241220C00300000 | 2023-05-26 3:36PM EDT | 2024-12-20 | 75.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| MSFT250117C00300000 | 2023-05-26 3:44PM EDT | 2025-01-17 | 77.00 | 0.00 | 0.00 | 0.00 | - | 70 | 0 | 0.00% |
| MSFT250620C00300000 | 2023-05-26 3:52PM EDT | 2025-06-20 | 81.56 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 0.00% |
| MSFT251219C00300000 | 2023-05-26 3:34PM EDT | 2025-12-19 | 90.00 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT230602P00300000 | 2023-05-26 3:59PM EDT | 2023-06-02 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1,101 | 0 | 25.00% |
| MSFT230609P00300000 | 2023-05-26 3:42PM EDT | 2023-06-09 | 0.38 | 0.00 | 0.00 | 0.00 | - | 307 | 0 | 12.50% |
| MSFT230616P00300000 | 2023-05-26 3:59PM EDT | 2023-06-16 | 0.81 | 0.00 | 0.00 | 0.00 | - | 2,161 | 0 | 12.50% |
| MSFT230623P00300000 | 2023-05-26 3:43PM EDT | 2023-06-23 | 1.14 | 0.00 | 0.00 | 0.00 | - | 133 | 0 | 6.25% |
| MSFT230630P00300000 | 2023-05-26 3:58PM EDT | 2023-06-30 | 1.58 | 0.00 | 0.00 | 0.00 | - | 201 | 0 | 6.25% |
| MSFT230707P00300000 | 2023-05-26 3:02PM EDT | 2023-07-07 | 1.88 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 6.25% |
| MSFT230721P00300000 | 2023-05-26 3:58PM EDT | 2023-07-21 | 2.81 | 0.00 | 0.00 | 0.00 | - | 1,083 | 0 | 6.25% |
| MSFT230818P00300000 | 2023-05-26 3:59PM EDT | 2023-08-18 | 5.65 | 0.00 | 0.00 | 0.00 | - | 340 | 0 | 6.25% |
| MSFT230915P00300000 | 2023-05-26 3:47PM EDT | 2023-09-15 | 7.06 | 0.00 | 0.00 | 0.00 | - | 565 | 0 | 3.13% |
| MSFT231020P00300000 | 2023-05-26 3:50PM EDT | 2023-10-20 | 8.80 | 0.00 | 0.00 | 0.00 | - | 166 | 0 | 3.13% |
| MSFT231117P00300000 | 2023-05-26 3:43PM EDT | 2023-11-17 | 10.75 | 0.00 | 0.00 | 0.00 | - | 67 | 0 | 3.13% |
| MSFT231215P00300000 | 2023-05-26 1:46PM EDT | 2023-12-15 | 12.22 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 3.13% |
| MSFT240119P00300000 | 2023-05-26 3:54PM EDT | 2024-01-19 | 13.17 | 0.00 | 0.00 | 0.00 | - | 284 | 0 | 3.13% |
| MSFT240315P00300000 | 2023-05-26 3:39PM EDT | 2024-03-15 | 15.50 | 0.00 | 0.00 | 0.00 | - | 47 | 0 | 3.13% |
| MSFT240621P00300000 | 2023-05-26 3:19PM EDT | 2024-06-21 | 19.18 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 1.56% |
| MSFT241220P00300000 | 2023-05-25 3:30PM EDT | 2024-12-20 | 26.32 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 1.56% |
| MSFT250117P00300000 | 2023-05-26 2:55PM EDT | 2025-01-17 | 25.00 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 1.56% |
| MSFT250620P00300000 | 2023-05-26 12:29PM EDT | 2025-06-20 | 28.88 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| MSFT251219P00300000 | 2023-05-26 2:14PM EDT | 2025-12-19 | 33.92 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
