MSFT - Microsoft Corporation
NasdaqGS - NasdaqGS 即時價格。貨幣為 USD。
價內期權
拍板:310.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT230602C00310000 | 2023-05-26 3:57PM EDT | 2023-06-02 | 23.32 | 0.00 | 0.00 | 0.00 | - | 178 | 2,708 | 0.00% |
| MSFT230609C00310000 | 2023-05-26 3:32PM EDT | 2023-06-09 | 24.40 | 0.00 | 0.00 | 0.00 | - | 263 | 783 | 0.00% |
| MSFT230616C00310000 | 2023-05-26 3:57PM EDT | 2023-06-16 | 25.47 | 0.00 | 0.00 | 0.00 | - | 418 | 17,000 | 0.00% |
| MSFT230623C00310000 | 2023-05-26 3:47PM EDT | 2023-06-23 | 26.17 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 0.00% |
| MSFT230630C00310000 | 2023-05-26 3:35PM EDT | 2023-06-30 | 26.82 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.00% |
| MSFT230707C00310000 | 2023-05-26 3:37PM EDT | 2023-07-07 | 27.73 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| MSFT230721C00310000 | 2023-05-26 3:51PM EDT | 2023-07-21 | 29.76 | 0.00 | 0.00 | 0.00 | - | 393 | 10,414 | 0.00% |
| MSFT230818C00310000 | 2023-05-26 3:39PM EDT | 2023-08-18 | 33.74 | 0.00 | 0.00 | 0.00 | - | 95 | 8,269 | 0.00% |
| MSFT230915C00310000 | 2023-05-26 3:59PM EDT | 2023-09-15 | 36.25 | 0.00 | 0.00 | 0.00 | - | 311 | 7,068 | 0.00% |
| MSFT231020C00310000 | 2023-05-26 3:33PM EDT | 2023-10-20 | 39.70 | 0.00 | 0.00 | 0.00 | - | 178 | 1,681 | 0.00% |
| MSFT231117C00310000 | 2023-05-26 1:49PM EDT | 2023-11-17 | 42.30 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 0.00% |
| MSFT231215C00310000 | 2023-05-26 2:10PM EDT | 2023-12-15 | 44.28 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| MSFT240119C00310000 | 2023-05-26 3:59PM EDT | 2024-01-19 | 47.25 | 0.00 | 0.00 | 0.00 | - | 97 | 7,263 | 0.00% |
| MSFT240315C00310000 | 2023-05-26 11:03AM EDT | 2024-03-15 | 50.50 | 0.00 | 0.00 | 0.00 | - | 2 | 537 | 0.00% |
| MSFT240621C00310000 | 2023-05-26 2:30PM EDT | 2024-06-21 | 58.60 | 0.00 | 0.00 | 0.00 | - | 67 | 1,268 | 0.00% |
| MSFT241220C00310000 | 2023-05-26 9:38AM EDT | 2024-12-20 | 63.73 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT250117C00310000 | 2023-05-26 2:39PM EDT | 2025-01-17 | 70.37 | 0.00 | 0.00 | 0.00 | - | 25 | 1,125 | 0.00% |
| MSFT250620C00310000 | 2023-05-26 3:41PM EDT | 2025-06-20 | 77.68 | 0.00 | 0.00 | 0.00 | - | 1 | 216 | 0.00% |
| MSFT251219C00310000 | 2023-05-26 3:51PM EDT | 2025-12-19 | 85.41 | 0.00 | 0.00 | 0.00 | - | 1 | 288 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT230602P00310000 | 2023-05-26 3:58PM EDT | 2023-06-02 | 0.17 | 0.00 | 0.00 | 0.00 | - | 2,158 | 5,507 | 12.50% |
| MSFT230609P00310000 | 2023-05-26 3:54PM EDT | 2023-06-09 | 0.75 | 0.00 | 0.00 | 0.00 | - | 656 | 995 | 12.50% |
| MSFT230616P00310000 | 2023-05-26 3:56PM EDT | 2023-06-16 | 1.44 | 0.00 | 0.00 | 0.00 | - | 1,337 | 7,777 | 6.25% |
| MSFT230623P00310000 | 2023-05-26 3:53PM EDT | 2023-06-23 | 1.96 | 0.00 | 0.00 | 0.00 | - | 411 | 958 | 6.25% |
| MSFT230630P00310000 | 2023-05-26 3:57PM EDT | 2023-06-30 | 2.32 | 0.00 | 0.00 | 0.00 | - | 195 | 0 | 6.25% |
| MSFT230707P00310000 | 2023-05-26 3:23PM EDT | 2023-07-07 | 3.07 | 0.00 | 0.00 | 0.00 | - | 65 | 74 | 6.25% |
| MSFT230721P00310000 | 2023-05-26 3:58PM EDT | 2023-07-21 | 4.23 | 0.00 | 0.00 | 0.00 | - | 1,020 | 10,791 | 3.13% |
| MSFT230818P00310000 | 2023-05-26 3:53PM EDT | 2023-08-18 | 7.50 | 0.00 | 0.00 | 0.00 | - | 316 | 1,157 | 3.13% |
| MSFT230915P00310000 | 2023-05-26 3:46PM EDT | 2023-09-15 | 9.05 | 0.00 | 0.00 | 0.00 | - | 195 | 1,237 | 3.13% |
| MSFT231020P00310000 | 2023-05-26 3:59PM EDT | 2023-10-20 | 11.15 | 0.00 | 0.00 | 0.00 | - | 96 | 841 | 3.13% |
| MSFT231117P00310000 | 2023-05-26 3:52PM EDT | 2023-11-17 | 13.30 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 3.13% |
| MSFT231215P00310000 | 2023-05-26 3:03PM EDT | 2023-12-15 | 14.55 | 0.00 | 0.00 | 0.00 | - | 26 | 1,014 | 1.56% |
| MSFT240119P00310000 | 2023-05-26 3:29PM EDT | 2024-01-19 | 16.00 | 0.00 | 0.00 | 0.00 | - | 178 | 1,900 | 1.56% |
| MSFT240315P00310000 | 2023-05-26 2:35PM EDT | 2024-03-15 | 18.75 | 0.00 | 0.00 | 0.00 | - | 8 | 349 | 1.56% |
| MSFT240621P00310000 | 2023-05-26 2:54PM EDT | 2024-06-21 | 21.90 | 0.00 | 0.00 | 0.00 | - | 2 | 971 | 1.56% |
| MSFT241220P00310000 | 2023-05-19 1:36PM EDT | 2024-12-20 | 31.75 | 0.00 | 0.00 | 0.00 | - | 4 | 144 | 1.56% |
| MSFT250117P00310000 | 2023-05-26 2:03PM EDT | 2025-01-17 | 29.02 | 0.00 | 0.00 | 0.00 | - | 4 | 357 | 1.56% |
| MSFT250620P00310000 | 2023-05-23 12:07PM EDT | 2025-06-20 | 35.90 | 0.00 | 0.00 | 0.00 | - | 1 | 91 | 0.78% |
| MSFT251219P00310000 | 2023-05-26 2:14PM EDT | 2025-12-19 | 37.30 | 0.00 | 0.00 | 0.00 | - | 2 | 243 | 0.78% |
